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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.96 | 5.08 | 4.92 | 5.01 | +0.60% | 0.82 | 2.01% |
| 2025-09-16 | 4.97 | 5.04 | 4.91 | 4.98 | +1.22% | 0.92 | 2.29% |
| 2025-09-15 | 5.05 | 5.08 | 4.90 | 4.92 | -3.53% | 1.36 | 3.35% |
| 2025-09-12 | 5.18 | 5.22 | 5.08 | 5.10 | -2.30% | 0.95 | 2.27% |
| 2025-09-11 | 5.07 | 5.22 | 4.97 | 5.22 | +2.76% | 1.50 | 3.59% |
| 2025-09-10 | 5.00 | 5.22 | 4.93 | 5.08 | +1.20% | 1.61 | 3.89% |
| 2025-09-09 | 4.93 | 5.09 | 4.93 | 5.02 | +1.62% | 1.53 | 3.76% |
| 2025-09-08 | 4.65 | 4.98 | 4.64 | 4.94 | +6.93% | 1.89 | 4.77% |
| 2025-09-05 | 4.56 | 4.64 | 4.48 | 4.62 | +1.32% | 0.72 | 1.93% |
| 2025-09-04 | 4.57 | 4.65 | 4.50 | 4.56 | -0.22% | 0.59 | 1.58% |
| 2025-09-03 | 4.72 | 4.75 | 4.55 | 4.57 | -3.18% | 0.78 | 2.06% |
| 2025-09-02 | 4.77 | 4.84 | 4.69 | 4.72 | -0.84% | 1.15 | 2.98% |
| 2025-09-01 | 4.52 | 4.80 | 4.45 | 4.76 | +4.85% | 1.87 | 4.87% |
| 2025-08-29 | 4.64 | 4.75 | 4.52 | 4.54 | -2.16% | 1.05 | 2.80% |
| 2025-08-28 | 4.48 | 4.64 | 4.45 | 4.64 | +3.11% | 1.14 | 3.08% |
| 2025-08-27 | 4.45 | 4.65 | 4.40 | 4.50 | +1.12% | 1.37 | 3.72% |
| 2025-08-26 | 4.46 | 4.47 | 4.42 | 4.45 | -0.22% | 0.53 | 1.47% |
| 2025-08-25 | 4.50 | 4.51 | 4.41 | 4.46 | -0.89% | 0.76 | 2.09% |
| 2025-08-22 | 4.53 | 4.63 | 4.45 | 4.50 | -0.66% | 0.74 | 2.03% |
| 2025-08-21 | 4.51 | 4.54 | 4.47 | 4.53 | 0.00% | 0.47 | 1.27% |