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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.74 | 5.82 | 5.64 | 5.78 | +0.70% | 1.31 | 2.80% |
| 2025-10-22 | 5.81 | 5.89 | 5.71 | 5.74 | -1.54% | 0.85 | 1.80% |
| 2025-10-21 | 5.85 | 5.89 | 5.59 | 5.83 | -1.02% | 1.43 | 3.05% |
| 2025-10-20 | 5.77 | 5.90 | 5.69 | 5.89 | +2.79% | 1.74 | 3.66% |
| 2025-10-17 | 5.88 | 6.05 | 5.73 | 5.73 | -4.18% | 2.35 | 4.93% |
| 2025-10-16 | 5.86 | 6.02 | 5.77 | 5.98 | +2.40% | 3.09 | 6.44% |
| 2025-10-15 | 5.83 | 6.04 | 5.71 | 5.84 | -0.68% | 2.44 | 5.16% |
| 2025-10-14 | 5.75 | 6.20 | 5.65 | 5.88 | +4.26% | 4.91 | 10.11% |
| 2025-10-13 | 5.25 | 5.68 | 5.25 | 5.64 | +0.71% | 2.17 | 4.84% |
| 2025-10-10 | 5.69 | 5.75 | 5.50 | 5.60 | +0.18% | 2.90 | 6.31% |
| 2025-10-09 | 5.12 | 5.59 | 5.05 | 5.59 | +10.04% | 2.61 | 5.91% |
| 2025-09-30 | 5.10 | 5.13 | 5.04 | 5.08 | 0.00% | 0.79 | 1.91% |
| 2025-09-29 | 5.18 | 5.19 | 4.96 | 5.08 | -1.17% | 1.01 | 2.44% |
| 2025-09-26 | 5.27 | 5.35 | 5.11 | 5.14 | -3.38% | 1.58 | 3.73% |
| 2025-09-25 | 5.09 | 5.58 | 5.09 | 5.32 | +4.93% | 2.95 | 6.72% |
| 2025-09-24 | 4.90 | 5.08 | 4.87 | 5.07 | +3.47% | 0.95 | 2.35% |
| 2025-09-23 | 4.99 | 4.99 | 4.77 | 4.90 | -1.80% | 0.95 | 2.40% |
| 2025-09-22 | 5.03 | 5.04 | 4.92 | 4.99 | -0.40% | 0.72 | 1.78% |
| 2025-09-19 | 4.89 | 5.04 | 4.83 | 5.01 | +2.45% | 1.08 | 2.67% |
| 2025-09-18 | 5.06 | 5.18 | 4.83 | 4.89 | -2.40% | 1.03 | 2.55% |