新大洲A(000571)股票行情
新大洲A(000571)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 4.52 | 4.52 | 0.00 | 0.00% | 4.49 | 4.59 | 103726 | 4708.89 | 1.27% |
| 2025-07-31 | 4.69 | 4.52 | -0.16 | -3.42% | 4.52 | 4.70 | 198874 | 9129.64 | 2.44% |
| 2025-07-30 | 4.71 | 4.68 | -0.03 | -0.64% | 4.67 | 4.77 | 134330 | 6316.43 | 1.65% |
| 2025-07-29 | 4.74 | 4.71 | -0.05 | -1.05% | 4.68 | 4.78 | 156693 | 7379.85 | 1.92% |
| 2025-07-28 | 4.74 | 4.76 | -0.04 | -0.83% | 4.65 | 4.82 | 222534 | 10547.40 | 2.73% |
| 2025-07-25 | 5.00 | 4.80 | -0.32 | -6.25% | 4.77 | 5.02 | 494905 | 23963.02 | 6.08% |
| 2025-07-24 | 4.74 | 5.12 | 0.36 | 7.56% | 4.71 | 5.24 | 739367 | 37703.46 | 9.08% |
| 2025-07-23 | 4.95 | 4.76 | -0.16 | -3.25% | 4.70 | 4.98 | 202124 | 9705.75 | 2.48% |
| 2025-07-22 | 4.85 | 4.92 | 0.08 | 1.65% | 4.75 | 4.96 | 238202 | 11619.90 | 2.93% |
| 2025-07-21 | 4.73 | 4.84 | 0.12 | 2.54% | 4.68 | 4.90 | 202203 | 9767.39 | 2.48% |
| 2025-07-18 | 4.73 | 4.72 | -0.02 | -0.42% | 4.67 | 4.82 | 112915 | 5320.00 | 1.39% |
| 2025-07-17 | 4.76 | 4.74 | 0.03 | 0.64% | 4.66 | 4.80 | 138356 | 6525.95 | 1.70% |
| 2025-07-16 | 4.54 | 4.71 | 0.16 | 3.52% | 4.50 | 4.77 | 282260 | 13162.82 | 3.47% |
| 2025-07-15 | 4.46 | 4.55 | 0.06 | 1.34% | 4.36 | 4.59 | 198937 | 8911.71 | 2.44% |
| 2025-07-14 | 4.50 | 4.49 | -0.01 | -0.22% | 4.46 | 4.54 | 105985 | 4754.85 | 1.30% |
| 2025-07-11 | 4.59 | 4.50 | -0.07 | -1.53% | 4.48 | 4.59 | 134496 | 6078.91 | 1.65% |
| 2025-07-10 | 4.51 | 4.57 | 0.05 | 1.11% | 4.48 | 4.60 | 121659 | 5515.09 | 1.49% |
| 2025-07-09 | 4.63 | 4.52 | -0.09 | -1.95% | 4.50 | 4.65 | 120953 | 5513.88 | 1.49% |
| 2025-07-08 | 4.50 | 4.61 | 0.12 | 2.67% | 4.48 | 4.67 | 203617 | 9321.26 | 2.50% |
| 2025-07-07 | 4.41 | 4.49 | 0.06 | 1.35% | 4.40 | 4.51 | 99208 | 4432.07 | 1.22% |
| 2025-07-04 | 4.50 | 4.43 | -0.07 | -1.56% | 4.42 | 4.52 | 122538 | 5461.32 | 1.51% |
| 2025-07-03 | 4.49 | 4.50 | 0.01 | 0.22% | 4.48 | 4.62 | 102465 | 4640.53 | 1.26% |
| 2025-07-02 | 4.51 | 4.49 | -0.02 | -0.44% | 4.45 | 4.51 | 87454 | 3911.21 | 1.07% |
| 2025-07-01 | 4.51 | 4.51 | -0.01 | -0.22% | 4.48 | 4.54 | 111639 | 5039.23 | 1.37% |
| 2025-06-30 | 4.50 | 4.52 | 0.02 | 0.44% | 4.44 | 4.56 | 116852 | 5238.56 | 1.44% |
| 2025-06-27 | 4.54 | 4.50 | -0.03 | -0.66% | 4.48 | 4.55 | 122162 | 5507.65 | 1.50% |
| 2025-06-26 | 4.67 | 4.53 | -0.13 | -2.79% | 4.50 | 4.68 | 158399 | 7213.95 | 1.95% |
| 2025-06-25 | 4.53 | 4.66 | 0.13 | 2.87% | 4.51 | 4.70 | 190473 | 8826.74 | 2.34% |
| 2025-06-24 | 4.50 | 4.53 | 0.05 | 1.12% | 4.47 | 4.66 | 134179 | 6140.78 | 1.65% |
| 2025-06-23 | 4.50 | 4.48 | -0.03 | -0.67% | 4.40 | 4.50 | 84450 | 3765.69 | 1.04% |
| 2025-06-20 | 4.42 | 4.51 | 0.11 | 2.50% | 4.40 | 4.55 | 139850 | 6272.21 | 1.72% |
| 2025-06-19 | 4.50 | 4.40 | -0.10 | -2.22% | 4.38 | 4.53 | 121950 | 5425.55 | 1.50% |
| 2025-06-18 | 4.57 | 4.50 | -0.06 | -1.32% | 4.49 | 4.57 | 74918 | 3379.32 | 0.92% |
| 2025-06-17 | 4.57 | 4.56 | -0.02 | -0.44% | 4.50 | 4.60 | 117448 | 5330.73 | 1.44% |
| 2025-06-16 | 4.55 | 4.58 | 0.05 | 1.10% | 4.52 | 4.64 | 137557 | 6303.04 | 1.69% |
| 2025-06-13 | 4.67 | 4.53 | -0.12 | -2.58% | 4.53 | 4.67 | 117624 | 5371.66 | 1.45% |
| 2025-06-12 | 4.64 | 4.65 | 0.01 | 0.22% | 4.57 | 4.72 | 122394 | 5684.25 | 1.50% |
| 2025-06-11 | 4.56 | 4.64 | 0.04 | 0.87% | 4.56 | 4.69 | 107046 | 4974.83 | 1.32% |
| 2025-06-10 | 4.69 | 4.60 | -0.04 | -0.86% | 4.53 | 4.71 | 123531 | 5679.28 | 1.52% |
| 2025-06-09 | 4.53 | 4.64 | 0.11 | 2.43% | 4.53 | 4.69 | 118560 | 5473.58 | 1.46% |
| 2025-06-06 | 4.54 | 4.53 | 0.00 | 0.00% | 4.50 | 4.68 | 144407 | 6584.89 | 1.77% |
| 2025-06-05 | 4.58 | 4.53 | -0.08 | -1.74% | 4.52 | 4.65 | 107402 | 4904.98 | 1.32% |
| 2025-06-04 | 4.49 | 4.61 | 0.08 | 1.77% | 4.49 | 4.65 | 121989 | 5597.95 | 1.50% |
| 2025-06-03 | 4.51 | 4.53 | -0.04 | -0.88% | 4.49 | 4.65 | 161121 | 7344.86 | 1.98% |
| 2025-05-30 | 4.67 | 4.57 | -0.10 | -2.14% | 4.52 | 4.82 | 239542 | 11115.37 | 2.94% |
| 2025-05-29 | 4.54 | 4.67 | 0.13 | 2.86% | 4.54 | 4.67 | 134386 | 6175.06 | 1.65% |
| 2025-05-28 | 4.50 | 4.54 | 0.04 | 0.89% | 4.47 | 4.56 | 96016 | 4342.49 | 1.18% |
| 2025-05-27 | 4.60 | 4.50 | -0.10 | -2.17% | 4.47 | 4.61 | 110464 | 4989.22 | 1.36% |
| 2025-05-26 | 4.40 | 4.60 | 0.19 | 4.31% | 4.39 | 4.60 | 150550 | 6809.44 | 1.85% |
| 2025-05-23 | 4.48 | 4.41 | -0.07 | -1.56% | 4.37 | 4.54 | 165435 | 7364.01 | 2.03% |
| 2025-05-22 | 4.62 | 4.48 | -0.13 | -2.82% | 4.47 | 4.62 | 158919 | 7176.82 | 1.95% |
| 2025-05-21 | 4.58 | 4.61 | 0.01 | 0.22% | 4.48 | 4.66 | 150595 | 6906.60 | 1.85% |
| 2025-05-20 | 4.69 | 4.60 | -0.06 | -1.29% | 4.53 | 4.69 | 220707 | 10168.99 | 2.71% |
| 2025-05-19 | 4.75 | 4.66 | -0.09 | -1.89% | 4.63 | 4.83 | 181680 | 8583.75 | 2.23% |
| 2025-05-16 | 4.79 | 4.75 | -0.03 | -0.63% | 4.72 | 4.82 | 205879 | 9816.58 | 2.53% |
| 2025-05-15 | 4.66 | 4.78 | 0.12 | 2.58% | 4.58 | 4.78 | 222496 | 10401.90 | 2.73% |
| 2025-05-14 | 4.76 | 4.66 | -0.08 | -1.69% | 4.54 | 4.78 | 238274 | 11057.32 | 2.93% |
| 2025-05-13 | 4.64 | 4.74 | 0.09 | 1.94% | 4.61 | 4.74 | 218244 | 10219.93 | 2.68% |
| 2025-05-12 | 4.48 | 4.65 | 0.20 | 4.49% | 4.47 | 4.80 | 313892 | 14622.44 | 3.86% |
| 2025-05-09 | 4.53 | 4.45 | -0.15 | -3.26% | 4.40 | 4.56 | 213783 | 9513.18 | 2.63% |
| 2025-05-08 | 4.52 | 4.60 | 0.09 | 2.00% | 4.42 | 4.61 | 214329 | 9693.66 | 2.63% |
| 2025-05-07 | 4.45 | 4.51 | 0.14 | 3.20% | 4.34 | 4.56 | 195109 | 8741.98 | 2.40% |
| 2025-05-06 | 4.31 | 4.37 | 0.06 | 1.39% | 4.31 | 4.44 | 222017 | 9724.67 | 2.73% |
| 2025-04-30 | 4.24 | 4.31 | 0.03 | 0.70% | 4.22 | 4.33 | 176957 | 7579.78 | 2.17% |
| 2025-04-29 | 4.05 | 4.28 | 0.26 | 6.47% | 4.02 | 4.33 | 329957 | 13981.92 | 4.05% |
| 2025-04-28 | 4.07 | 4.02 | -0.03 | -0.74% | 3.97 | 4.11 | 97128 | 3919.66 | 1.19% |
| 2025-04-25 | 4.00 | 4.05 | 0.00 | 0.00% | 4.00 | 4.16 | 151145 | 6174.26 | 1.86% |
| 2025-04-24 | 4.13 | 4.05 | -0.10 | -2.41% | 4.04 | 4.16 | 141608 | 5767.85 | 1.74% |
| 2025-04-23 | 4.13 | 4.15 | 0.00 | 0.00% | 4.12 | 4.33 | 173840 | 7282.32 | 2.14% |
| 2025-04-22 | 4.14 | 4.15 | -0.01 | -0.24% | 4.08 | 4.23 | 147430 | 6118.43 | 1.81% |
| 2025-04-21 | 4.08 | 4.16 | 0.03 | 0.73% | 4.08 | 4.22 | 141154 | 5838.70 | 1.73% |
| 2025-04-18 | 4.23 | 4.13 | -0.09 | -2.13% | 4.06 | 4.27 | 161638 | 6677.60 | 1.99% |
| 2025-04-17 | 4.12 | 4.22 | 0.10 | 2.43% | 4.10 | 4.37 | 228516 | 9660.03 | 2.81% |
| 2025-04-16 | 4.15 | 4.12 | -0.03 | -0.72% | 4.00 | 4.29 | 193344 | 7978.40 | 2.38% |
| 2025-04-15 | 4.20 | 4.15 | 0.00 | 0.00% | 4.11 | 4.22 | 153080 | 6355.46 | 1.88% |
| 2025-04-14 | 3.98 | 4.15 | 0.21 | 5.33% | 3.98 | 4.25 | 246296 | 10237.49 | 3.03% |
| 2025-04-11 | 3.83 | 3.94 | 0.09 | 2.34% | 3.80 | 4.02 | 208392 | 8213.48 | 2.56% |
| 2025-04-10 | 3.85 | 3.85 | 0.08 | 2.12% | 3.82 | 4.00 | 237281 | 9298.71 | 2.91% |
| 2025-04-09 | 3.59 | 3.77 | 0.16 | 4.43% | 3.28 | 3.88 | 311719 | 11226.72 | 3.83% |
| 2025-04-08 | 3.80 | 3.61 | -0.22 | -5.74% | 3.52 | 3.85 | 312265 | 11481.08 | 3.84% |
深证大盘股票行情在线 K线走势图
