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 |
|---|
| 2025-12-12 | 6.33 | 6.56 | 0.21 | 3.31% | 6.25 | 6.91 | 975572 | 64168.62 | 11.99% |
| 2025-12-11 | 6.36 | 6.35 | -0.23 | -3.50% | 5.96 | 6.58 | 1054205 | 65894.61 | 12.95% |
| 2025-12-10 | 6.05 | 6.58 | 0.27 | 4.28% | 6.02 | 6.82 | 1272172 | 82409.62 | 15.63% |
| 2025-12-09 | 6.31 | 6.31 | -0.70 | -9.99% | 6.31 | 6.45 | 939612 | 59429.61 | 11.54% |
| 2025-12-08 | 6.38 | 7.01 | 0.64 | 10.05% | 6.30 | 7.01 | 1050114 | 70629.47 | 12.90% |
| 2025-12-05 | 6.24 | 6.37 | 0.10 | 1.59% | 6.01 | 6.65 | 913705 | 58120.54 | 11.22% |
| 2025-12-04 | 6.58 | 6.27 | -0.22 | -3.39% | 6.05 | 6.81 | 1179510 | 74499.55 | 14.49% |
| 2025-12-03 | 5.77 | 6.49 | 0.59 | 10.00% | 5.76 | 6.49 | 1065327 | 67212.02 | 13.09% |
| 2025-12-02 | 5.70 | 5.90 | 0.24 | 4.24% | 5.60 | 6.10 | 577524 | 33787.03 | 7.09% |
| 2025-12-01 | 5.50 | 5.66 | 0.12 | 2.17% | 5.45 | 5.74 | 250192 | 14017.27 | 3.07% |
| 2025-11-28 | 5.62 | 5.54 | -0.13 | -2.29% | 5.46 | 5.64 | 218168 | 12021.46 | 2.68% |
| 2025-11-27 | 5.38 | 5.67 | 0.21 | 3.85% | 5.30 | 5.77 | 365865 | 20267.78 | 4.49% |
| 2025-11-26 | 5.44 | 5.46 | 0.03 | 0.55% | 5.40 | 5.87 | 336281 | 18925.73 | 4.13% |
| 2025-11-25 | 5.47 | 5.43 | 0.01 | 0.18% | 5.40 | 5.51 | 173528 | 9456.00 | 2.13% |
| 2025-11-24 | 5.56 | 5.42 | -0.07 | -1.28% | 5.33 | 5.57 | 226246 | 12250.24 | 2.78% |
| 2025-11-21 | 5.71 | 5.49 | -0.27 | -4.69% | 5.49 | 5.75 | 296629 | 16657.52 | 3.64% |
| 2025-11-20 | 5.71 | 5.76 | 0.05 | 0.88% | 5.56 | 5.90 | 342203 | 19534.22 | 4.20% |
| 2025-11-19 | 5.56 | 5.71 | 0.11 | 1.96% | 5.56 | 6.05 | 429621 | 24927.06 | 5.28% |
| 2025-11-18 | 5.60 | 5.60 | -0.06 | -1.06% | 5.53 | 5.71 | 245425 | 13768.31 | 3.02% |
| 2025-11-17 | 5.50 | 5.66 | 0.11 | 1.98% | 5.49 | 5.78 | 272549 | 15365.24 | 3.35% |
| 2025-11-14 | 5.39 | 5.55 | 0.16 | 2.97% | 5.36 | 5.65 | 229605 | 12697.20 | 2.82% |
| 2025-11-13 | 5.33 | 5.39 | 0.06 | 1.13% | 5.29 | 5.44 | 148088 | 7955.06 | 1.82% |
| 2025-11-12 | 5.36 | 5.33 | -0.05 | -0.93% | 5.28 | 5.41 | 170803 | 9118.39 | 2.10% |
| 2025-11-11 | 5.48 | 5.38 | -0.08 | -1.47% | 5.36 | 5.51 | 156080 | 8451.91 | 1.92% |
| 2025-11-10 | 5.57 | 5.46 | -0.15 | -2.67% | 5.45 | 5.64 | 188752 | 10394.91 | 2.32% |
| 2025-11-07 | 5.71 | 5.61 | -0.06 | -1.06% | 5.59 | 5.81 | 202292 | 11489.65 | 2.49% |
| 2025-11-06 | 5.85 | 5.67 | -0.19 | -3.24% | 5.65 | 5.90 | 196464 | 11254.41 | 2.41% |
| 2025-11-05 | 5.70 | 5.86 | 0.11 | 1.91% | 5.67 | 5.95 | 247279 | 14468.18 | 3.04% |
| 2025-11-04 | 5.68 | 5.75 | 0.13 | 2.31% | 5.56 | 5.78 | 273986 | 15590.79 | 3.37% |
| 2025-11-03 | 5.40 | 5.62 | 0.22 | 4.07% | 5.40 | 5.70 | 291915 | 16258.23 | 3.59% |
| 2025-10-31 | 5.35 | 5.40 | 0.04 | 0.75% | 5.15 | 5.45 | 253805 | 13510.02 | 3.12% |
| 2025-10-30 | 5.71 | 5.36 | -0.41 | -7.11% | 5.32 | 5.75 | 327767 | 18063.97 | 4.03% |
| 2025-10-29 | 5.76 | 5.77 | -0.02 | -0.35% | 5.65 | 5.82 | 130240 | 7488.34 | 1.60% |
| 2025-10-28 | 5.75 | 5.79 | 0.03 | 0.52% | 5.69 | 5.80 | 135943 | 7808.05 | 1.67% |
| 2025-10-27 | 5.88 | 5.76 | -0.13 | -2.21% | 5.68 | 5.88 | 258480 | 14899.42 | 3.18% |
| 2025-10-24 | 5.69 | 5.89 | 0.11 | 1.90% | 5.68 | 6.00 | 283336 | 16568.20 | 3.48% |
| 2025-10-23 | 5.74 | 5.78 | 0.04 | 0.70% | 5.64 | 5.82 | 227631 | 13090.46 | 2.80% |
| 2025-10-22 | 5.81 | 5.74 | -0.09 | -1.54% | 5.71 | 5.89 | 146803 | 8482.34 | 1.80% |
| 2025-10-21 | 5.85 | 5.83 | -0.06 | -1.02% | 5.59 | 5.89 | 248358 | 14321.70 | 3.05% |
| 2025-10-20 | 5.77 | 5.89 | 0.16 | 2.79% | 5.69 | 5.90 | 298156 | 17358.20 | 3.66% |
| 2025-10-17 | 5.88 | 5.73 | -0.25 | -4.18% | 5.73 | 6.05 | 401049 | 23485.63 | 4.93% |
| 2025-10-16 | 5.86 | 5.98 | 0.14 | 2.40% | 5.77 | 6.02 | 524213 | 30932.78 | 6.44% |
| 2025-10-15 | 5.83 | 5.84 | -0.04 | -0.68% | 5.71 | 6.04 | 419918 | 24376.19 | 5.16% |
| 2025-10-14 | 5.75 | 5.88 | 0.24 | 4.26% | 5.65 | 6.20 | 823027 | 49086.96 | 10.11% |
| 2025-10-13 | 5.25 | 5.64 | 0.04 | 0.71% | 5.25 | 5.68 | 393833 | 21658.31 | 4.84% |
| 2025-10-10 | 5.69 | 5.60 | 0.01 | 0.18% | 5.50 | 5.75 | 513267 | 29015.28 | 6.31% |
| 2025-10-09 | 5.12 | 5.59 | 0.51 | 10.04% | 5.05 | 5.59 | 480825 | 26135.01 | 5.91% |
| 2025-09-30 | 5.10 | 5.08 | 0.00 | 0.00% | 5.04 | 5.13 | 155738 | 7922.70 | 1.91% |
| 2025-09-29 | 5.18 | 5.08 | -0.06 | -1.17% | 4.96 | 5.19 | 198445 | 10052.86 | 2.44% |
| 2025-09-26 | 5.27 | 5.14 | -0.18 | -3.38% | 5.11 | 5.35 | 303662 | 15843.19 | 3.73% |
| 2025-09-25 | 5.09 | 5.32 | 0.25 | 4.93% | 5.09 | 5.58 | 547234 | 29525.07 | 6.72% |
| 2025-09-24 | 4.90 | 5.07 | 0.17 | 3.47% | 4.87 | 5.08 | 191178 | 9544.30 | 2.35% |
| 2025-09-23 | 4.99 | 4.90 | -0.09 | -1.80% | 4.77 | 4.99 | 195418 | 9503.72 | 2.40% |
| 2025-09-22 | 5.03 | 4.99 | -0.02 | -0.40% | 4.92 | 5.04 | 145034 | 7221.02 | 1.78% |
| 2025-09-19 | 4.89 | 5.01 | 0.12 | 2.45% | 4.83 | 5.04 | 217452 | 10754.78 | 2.67% |
| 2025-09-18 | 5.06 | 4.89 | -0.12 | -2.40% | 4.83 | 5.18 | 207473 | 10307.81 | 2.55% |
| 2025-09-17 | 4.96 | 5.01 | 0.03 | 0.60% | 4.92 | 5.08 | 163951 | 8235.97 | 2.01% |
| 2025-09-16 | 4.97 | 4.98 | 0.06 | 1.22% | 4.91 | 5.04 | 186076 | 9247.91 | 2.29% |
| 2025-09-15 | 5.05 | 4.92 | -0.18 | -3.53% | 4.90 | 5.08 | 272913 | 13575.52 | 3.35% |
| 2025-09-12 | 5.18 | 5.10 | -0.12 | -2.30% | 5.08 | 5.22 | 184715 | 9470.03 | 2.27% |
| 2025-09-11 | 5.07 | 5.22 | 0.14 | 2.76% | 4.97 | 5.22 | 292286 | 14964.69 | 3.59% |
| 2025-09-10 | 5.00 | 5.08 | 0.06 | 1.20% | 4.93 | 5.22 | 316346 | 16137.13 | 3.89% |
| 2025-09-09 | 4.93 | 5.02 | 0.08 | 1.62% | 4.93 | 5.09 | 306186 | 15323.68 | 3.76% |
| 2025-09-08 | 4.65 | 4.94 | 0.32 | 6.93% | 4.64 | 4.98 | 387939 | 18918.75 | 4.77% |
| 2025-09-05 | 4.56 | 4.62 | 0.06 | 1.32% | 4.48 | 4.64 | 157374 | 7205.14 | 1.93% |
| 2025-09-04 | 4.57 | 4.56 | -0.01 | -0.22% | 4.50 | 4.65 | 128652 | 5891.15 | 1.58% |
| 2025-09-03 | 4.72 | 4.57 | -0.15 | -3.18% | 4.55 | 4.75 | 167848 | 7777.13 | 2.06% |
| 2025-09-02 | 4.77 | 4.72 | -0.04 | -0.84% | 4.69 | 4.84 | 242765 | 11534.85 | 2.98% |
| 2025-09-01 | 4.52 | 4.76 | 0.22 | 4.85% | 4.45 | 4.80 | 396202 | 18685.93 | 4.87% |
| 2025-08-29 | 4.64 | 4.54 | -0.10 | -2.16% | 4.52 | 4.75 | 227699 | 10468.42 | 2.80% |
| 2025-08-28 | 4.48 | 4.64 | 0.14 | 3.11% | 4.45 | 4.64 | 250380 | 11389.21 | 3.08% |
| 2025-08-27 | 4.45 | 4.50 | 0.05 | 1.12% | 4.40 | 4.65 | 302812 | 13676.96 | 3.72% |
| 2025-08-26 | 4.46 | 4.45 | -0.01 | -0.22% | 4.42 | 4.47 | 119819 | 5326.60 | 1.47% |
| 2025-08-25 | 4.50 | 4.46 | -0.04 | -0.89% | 4.41 | 4.51 | 170454 | 7589.23 | 2.09% |
| 2025-08-22 | 4.53 | 4.50 | -0.03 | -0.66% | 4.45 | 4.63 | 164957 | 7427.30 | 2.03% |
| 2025-08-21 | 4.51 | 4.53 | 0.00 | 0.00% | 4.47 | 4.54 | 103675 | 4666.31 | 1.27% |
| 2025-08-20 | 4.50 | 4.53 | 0.00 | 0.00% | 4.49 | 4.54 | 82626 | 3727.85 | 1.02% |
| 2025-08-19 | 4.41 | 4.53 | 0.09 | 2.03% | 4.37 | 4.55 | 157310 | 7063.02 | 1.93% |
| 2025-08-18 | 4.51 | 4.44 | -0.06 | -1.33% | 4.43 | 4.52 | 170431 | 7599.72 | 2.09% |
| 2025-08-15 | 4.55 | 4.50 | -0.04 | -0.88% | 4.47 | 4.58 | 141482 | 6381.44 | 1.74% |
深证大盘股票行情在线 K线走势图
新大洲A(000571)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
