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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.71 | 5.90 | 5.56 | 5.76 | +0.88% | 1.95 | 4.20% |
| 2025-11-19 | 5.56 | 6.05 | 5.56 | 5.71 | +1.96% | 2.49 | 5.28% |
| 2025-11-18 | 5.60 | 5.71 | 5.53 | 5.60 | -1.06% | 1.38 | 3.02% |
| 2025-11-17 | 5.50 | 5.78 | 5.49 | 5.66 | +1.98% | 1.54 | 3.35% |
| 2025-11-14 | 5.39 | 5.65 | 5.36 | 5.55 | +2.97% | 1.27 | 2.82% |
| 2025-11-13 | 5.33 | 5.44 | 5.29 | 5.39 | +1.13% | 0.80 | 1.82% |
| 2025-11-12 | 5.36 | 5.41 | 5.28 | 5.33 | -0.93% | 0.91 | 2.10% |
| 2025-11-11 | 5.48 | 5.51 | 5.36 | 5.38 | -1.47% | 0.85 | 1.92% |
| 2025-11-10 | 5.57 | 5.64 | 5.45 | 5.46 | -2.67% | 1.04 | 2.32% |
| 2025-11-07 | 5.71 | 5.81 | 5.59 | 5.61 | -1.06% | 1.15 | 2.49% |
| 2025-11-06 | 5.85 | 5.90 | 5.65 | 5.67 | -3.24% | 1.13 | 2.41% |
| 2025-11-05 | 5.70 | 5.95 | 5.67 | 5.86 | +1.91% | 1.45 | 3.04% |
| 2025-11-04 | 5.68 | 5.78 | 5.56 | 5.75 | +2.31% | 1.56 | 3.37% |
| 2025-11-03 | 5.40 | 5.70 | 5.40 | 5.62 | +4.07% | 1.63 | 3.59% |
| 2025-10-31 | 5.35 | 5.45 | 5.15 | 5.40 | +0.75% | 1.35 | 3.12% |
| 2025-10-30 | 5.71 | 5.75 | 5.32 | 5.36 | -7.11% | 1.81 | 4.03% |
| 2025-10-29 | 5.76 | 5.82 | 5.65 | 5.77 | -0.35% | 0.75 | 1.60% |
| 2025-10-28 | 5.75 | 5.80 | 5.69 | 5.79 | +0.52% | 0.78 | 1.67% |
| 2025-10-27 | 5.88 | 5.88 | 5.68 | 5.76 | -2.21% | 1.49 | 3.18% |
| 2025-10-24 | 5.69 | 6.00 | 5.68 | 5.89 | +1.90% | 1.66 | 3.48% |