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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.67 | 5.78 | 5.52 | 5.52 | -1.25% | 1.52 | 3.32% |
| 2025-12-17 | 5.62 | 5.66 | 5.37 | 5.59 | -0.71% | 2.18 | 4.85% |
| 2025-12-16 | 6.07 | 6.17 | 5.57 | 5.63 | -9.05% | 4.61 | 9.85% |
| 2025-12-15 | 6.41 | 6.54 | 6.17 | 6.19 | -5.64% | 4.26 | 8.30% |
| 2025-12-12 | 6.33 | 6.91 | 6.25 | 6.56 | +3.31% | 6.42 | 11.98% |
| 2025-12-11 | 6.36 | 6.58 | 5.96 | 6.35 | -3.50% | 6.59 | 12.95% |
| 2025-12-10 | 6.05 | 6.82 | 6.02 | 6.58 | +4.28% | 8.24 | 15.63% |
| 2025-12-09 | 6.31 | 6.45 | 6.31 | 6.31 | -9.99% | 5.94 | 11.54% |
| 2025-12-08 | 6.38 | 7.01 | 6.30 | 7.01 | +10.05% | 7.06 | 12.90% |
| 2025-12-05 | 6.24 | 6.65 | 6.01 | 6.37 | +1.59% | 5.81 | 11.22% |
| 2025-12-04 | 6.58 | 6.81 | 6.05 | 6.27 | -3.39% | 7.45 | 14.49% |
| 2025-12-03 | 5.77 | 6.49 | 5.76 | 6.49 | +10.00% | 6.72 | 13.09% |
| 2025-12-02 | 5.70 | 6.10 | 5.60 | 5.90 | +4.24% | 3.38 | 7.09% |
| 2025-12-01 | 5.50 | 5.74 | 5.45 | 5.66 | +2.17% | 1.40 | 3.07% |
| 2025-11-28 | 5.62 | 5.64 | 5.46 | 5.54 | -2.29% | 1.20 | 2.68% |
| 2025-11-27 | 5.38 | 5.77 | 5.30 | 5.67 | +3.85% | 2.03 | 4.49% |
| 2025-11-26 | 5.44 | 5.87 | 5.40 | 5.46 | +0.55% | 1.89 | 4.13% |
| 2025-11-25 | 5.47 | 5.51 | 5.40 | 5.43 | +0.18% | 0.95 | 2.13% |
| 2025-11-24 | 5.56 | 5.57 | 5.33 | 5.42 | -1.27% | 1.23 | 2.78% |
| 2025-11-21 | 5.71 | 5.75 | 5.49 | 5.49 | -4.69% | 1.67 | 3.64% |