新大洲A sz.000571
5.74
-1.88%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.05 | 6.55 | 6.02 | 6.48 | +7.11% | 3.30 | 6.36% |
| 2026-01-16 | 5.95 | 6.12 | 5.93 | 6.05 | +2.72% | 1.92 | 3.89% |
| 2026-01-15 | 5.82 | 5.94 | 5.71 | 5.89 | +0.68% | 1.25 | 2.63% |
| 2026-01-14 | 5.71 | 5.90 | 5.66 | 5.85 | +1.74% | 1.73 | 3.69% |
| 2026-01-13 | 6.02 | 6.03 | 5.74 | 5.75 | -4.49% | 1.72 | 3.61% |
| 2026-01-12 | 6.12 | 6.15 | 5.96 | 6.02 | -1.79% | 1.80 | 3.67% |
| 2026-01-09 | 5.98 | 6.18 | 5.94 | 6.13 | +2.34% | 1.71 | 3.45% |
| 2026-01-08 | 6.18 | 6.18 | 5.95 | 5.99 | -1.48% | 1.72 | 3.51% |
| 2026-01-07 | 6.14 | 6.25 | 5.99 | 6.08 | -0.82% | 2.14 | 4.31% |
| 2026-01-06 | 5.91 | 6.18 | 5.86 | 6.13 | +3.72% | 2.47 | 5.00% |
| 2026-01-05 | 5.86 | 5.99 | 5.83 | 5.91 | +0.85% | 1.43 | 2.97% |
| 2025-12-31 | 5.85 | 5.88 | 5.76 | 5.86 | +0.69% | 1.26 | 2.66% |
| 2025-12-30 | 5.99 | 5.99 | 5.79 | 5.82 | -1.85% | 1.76 | 3.70% |
| 2025-12-29 | 5.78 | 6.03 | 5.75 | 5.93 | +1.72% | 3.01 | 6.25% |
| 2025-12-26 | 5.58 | 5.87 | 5.58 | 5.83 | +3.74% | 3.47 | 7.39% |
| 2025-12-25 | 5.66 | 5.75 | 5.55 | 5.62 | -0.88% | 1.83 | 4.00% |
| 2025-12-24 | 5.71 | 5.73 | 5.60 | 5.67 | -2.07% | 3.29 | 7.15% |
| 2025-12-23 | 6.15 | 6.19 | 5.76 | 5.79 | -5.85% | 5.34 | 11.10% |
| 2025-12-22 | 5.59 | 6.15 | 5.52 | 6.15 | +10.02% | 5.34 | 10.98% |
| 2025-12-19 | 5.50 | 5.79 | 5.42 | 5.59 | +1.27% | 2.47 | 5.45% |