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 |
|---|
| 2025-03-28 | 4.62 | 4.51 | -0.08 | -1.74% | 4.51 | 4.76 | 301317 | 13951.60 | 3.70% |
| 2025-03-27 | 4.74 | 4.59 | -0.05 | -1.08% | 4.44 | 4.77 | 371350 | 17040.20 | 4.56% |
| 2025-03-26 | 4.90 | 4.64 | -0.38 | -7.57% | 4.52 | 4.90 | 615625 | 29095.28 | 7.56% |
| 2025-03-25 | 4.70 | 5.02 | 0.15 | 3.08% | 4.69 | 5.20 | 789926 | 39133.12 | 9.70% |
| 2025-03-24 | 5.08 | 4.87 | 0.03 | 0.62% | 4.66 | 5.32 | 1117644 | 55908.33 | 13.73% |
| 2025-03-21 | 4.43 | 4.84 | 0.44 | 10.00% | 4.38 | 4.84 | 434445 | 20349.89 | 5.34% |
| 2025-03-20 | 4.25 | 4.40 | 0.13 | 3.04% | 4.20 | 4.51 | 494629 | 21380.26 | 6.08% |
| 2025-03-19 | 3.93 | 4.27 | 0.32 | 8.10% | 3.93 | 4.35 | 586346 | 24766.13 | 7.20% |
| 2025-03-18 | 3.95 | 3.95 | 0.00 | 0.00% | 3.90 | 3.98 | 123021 | 4848.71 | 1.51% |
| 2025-03-17 | 3.95 | 3.95 | -0.01 | -0.25% | 3.92 | 3.99 | 85636 | 3385.02 | 1.05% |
| 2025-03-14 | 3.99 | 3.96 | -0.01 | -0.25% | 3.90 | 4.00 | 143293 | 5645.74 | 1.76% |
| 2025-03-13 | 3.95 | 3.97 | 0.05 | 1.28% | 3.89 | 4.01 | 189788 | 7493.16 | 2.33% |
| 2025-03-12 | 3.97 | 3.92 | -0.03 | -0.76% | 3.91 | 3.99 | 130757 | 5146.55 | 1.61% |
| 2025-03-11 | 3.95 | 3.95 | 0.03 | 0.77% | 3.92 | 4.07 | 217807 | 8693.91 | 2.68% |
| 2025-03-10 | 3.95 | 3.92 | -0.03 | -0.76% | 3.90 | 4.02 | 127536 | 5046.81 | 1.57% |
| 2025-03-07 | 3.93 | 3.95 | 0.02 | 0.51% | 3.90 | 4.02 | 199117 | 7906.96 | 2.45% |
| 2025-03-06 | 3.80 | 3.93 | 0.18 | 4.80% | 3.73 | 4.00 | 297667 | 11614.08 | 3.66% |
| 2025-03-05 | 3.79 | 3.75 | -0.04 | -1.06% | 3.71 | 3.81 | 118406 | 4427.57 | 1.45% |
| 2025-03-04 | 3.83 | 3.79 | -0.04 | -1.04% | 3.76 | 3.83 | 92550 | 3506.60 | 1.14% |
| 2025-03-03 | 3.82 | 3.83 | 0.02 | 0.52% | 3.79 | 3.95 | 144902 | 5588.16 | 1.78% |
| 2025-02-28 | 3.93 | 3.81 | -0.09 | -2.31% | 3.79 | 3.96 | 166504 | 6431.83 | 2.05% |
| 2025-02-27 | 3.73 | 3.90 | 0.17 | 4.56% | 3.73 | 3.92 | 274536 | 10499.37 | 3.37% |
| 2025-02-26 | 3.70 | 3.73 | 0.03 | 0.81% | 3.67 | 3.78 | 133257 | 4981.84 | 1.64% |
| 2025-02-25 | 3.65 | 3.70 | 0.02 | 0.54% | 3.60 | 3.74 | 147196 | 5411.15 | 1.81% |
| 2025-02-24 | 3.69 | 3.68 | -0.01 | -0.27% | 3.65 | 3.73 | 99265 | 3655.02 | 1.22% |
| 2025-02-21 | 3.72 | 3.69 | -0.04 | -1.07% | 3.67 | 3.73 | 92629 | 3417.21 | 1.14% |
| 2025-02-20 | 3.75 | 3.73 | 0.00 | 0.00% | 3.68 | 3.76 | 75356 | 2810.82 | 0.93% |
| 2025-02-19 | 3.70 | 3.73 | 0.03 | 0.81% | 3.65 | 3.76 | 109276 | 4038.07 | 1.34% |
| 2025-02-18 | 3.80 | 3.70 | -0.10 | -2.63% | 3.67 | 3.97 | 186961 | 7027.94 | 2.30% |
| 2025-02-17 | 3.69 | 3.80 | 0.12 | 3.26% | 3.69 | 3.82 | 180094 | 6802.43 | 2.21% |
| 2025-02-14 | 3.71 | 3.68 | -0.02 | -0.54% | 3.67 | 3.76 | 88941 | 3290.78 | 1.09% |
| 2025-02-13 | 3.68 | 3.70 | 0.02 | 0.54% | 3.66 | 3.77 | 91421 | 3390.27 | 1.12% |
| 2025-02-12 | 3.75 | 3.68 | -0.06 | -1.60% | 3.64 | 3.76 | 120711 | 4442.46 | 1.48% |
| 2025-02-11 | 3.66 | 3.74 | 0.08 | 2.19% | 3.60 | 3.80 | 189972 | 7040.90 | 2.33% |
| 2025-02-10 | 3.52 | 3.66 | 0.15 | 4.27% | 3.51 | 3.71 | 243040 | 8773.09 | 2.99% |
| 2025-02-07 | 3.56 | 3.51 | -0.04 | -1.13% | 3.47 | 3.56 | 178510 | 6282.57 | 2.19% |
| 2025-02-06 | 3.50 | 3.55 | 0.04 | 1.14% | 3.46 | 3.56 | 138155 | 4864.17 | 1.70% |
| 2025-02-05 | 3.52 | 3.51 | 0.03 | 0.86% | 3.44 | 3.61 | 127294 | 4454.36 | 1.56% |
| 2025-01-27 | 3.39 | 3.48 | 0.09 | 2.65% | 3.38 | 3.58 | 242204 | 8520.69 | 2.98% |
| 2025-01-24 | 3.45 | 3.39 | -0.07 | -2.02% | 3.38 | 3.45 | 93702 | 3193.20 | 1.15% |
| 2025-01-23 | 3.48 | 3.46 | -0.02 | -0.57% | 3.44 | 3.57 | 130192 | 4538.78 | 1.60% |
| 2025-01-22 | 3.49 | 3.48 | -0.01 | -0.29% | 3.43 | 3.50 | 102108 | 3528.62 | 1.25% |
| 2025-01-21 | 3.50 | 3.49 | 0.00 | 0.00% | 3.43 | 3.55 | 87491 | 3047.87 | 1.07% |
| 2025-01-20 | 3.42 | 3.49 | 0.04 | 1.16% | 3.35 | 3.50 | 123549 | 4260.96 | 1.52% |
| 2025-01-17 | 3.43 | 3.45 | 0.01 | 0.29% | 3.40 | 3.52 | 85279 | 2945.70 | 1.05% |
| 2025-01-16 | 3.45 | 3.44 | 0.01 | 0.29% | 3.40 | 3.50 | 84832 | 2926.01 | 1.04% |
| 2025-01-15 | 3.53 | 3.43 | -0.10 | -2.83% | 3.39 | 3.53 | 129108 | 4443.62 | 1.59% |
| 2025-01-14 | 3.47 | 3.53 | 0.08 | 2.32% | 3.42 | 3.54 | 131034 | 4561.61 | 1.61% |
| 2025-01-13 | 3.28 | 3.45 | 0.12 | 3.60% | 3.28 | 3.45 | 87800 | 2947.67 | 1.08% |
| 2025-01-10 | 3.50 | 3.33 | -0.19 | -5.40% | 3.33 | 3.52 | 137759 | 4692.62 | 1.69% |
| 2025-01-09 | 3.44 | 3.52 | 0.08 | 2.33% | 3.37 | 3.53 | 194479 | 6761.90 | 2.39% |
| 2025-01-08 | 3.30 | 3.44 | 0.13 | 3.93% | 3.25 | 3.50 | 218761 | 7370.32 | 2.69% |
| 2025-01-07 | 3.25 | 3.31 | 0.01 | 0.30% | 3.21 | 3.36 | 157191 | 5152.41 | 1.93% |
| 2025-01-06 | 3.31 | 3.30 | -0.14 | -4.07% | 3.18 | 3.42 | 270349 | 8875.98 | 3.32% |
| 2025-01-03 | 3.38 | 3.44 | 0.09 | 2.69% | 3.30 | 3.59 | 365899 | 12651.86 | 4.49% |
| 2025-01-02 | 3.49 | 3.35 | -0.16 | -4.56% | 3.31 | 3.53 | 167305 | 5711.56 | 2.06% |
| 2024-12-31 | 3.58 | 3.51 | -0.09 | -2.50% | 3.48 | 3.65 | 237445 | 8453.29 | 2.92% |
| 2024-12-30 | 3.60 | 3.60 | 0.01 | 0.28% | 3.45 | 3.70 | 420803 | 15067.43 | 5.17% |
| 2024-12-27 | 3.30 | 3.59 | 0.33 | 10.12% | 3.29 | 3.59 | 232285 | 8112.22 | 2.85% |
| 2024-12-26 | 3.19 | 3.26 | 0.08 | 2.52% | 3.18 | 3.27 | 117339 | 3809.95 | 1.44% |
| 2024-12-25 | 3.23 | 3.18 | -0.08 | -2.45% | 3.13 | 3.26 | 130649 | 4150.01 | 1.60% |
| 2024-12-24 | 3.27 | 3.26 | 0.00 | 0.00% | 3.21 | 3.31 | 111975 | 3649.73 | 1.38% |
| 2024-12-23 | 3.45 | 3.26 | -0.19 | -5.51% | 3.26 | 3.46 | 208698 | 6923.36 | 2.56% |
| 2024-12-20 | 3.45 | 3.45 | 0.00 | 0.00% | 3.43 | 3.51 | 110052 | 3811.56 | 1.35% |
| 2024-12-19 | 3.45 | 3.45 | -0.05 | -1.43% | 3.42 | 3.51 | 106340 | 3672.93 | 1.31% |
| 2024-12-18 | 3.55 | 3.50 | -0.01 | -0.28% | 3.46 | 3.56 | 131966 | 4648.13 | 1.62% |
| 2024-12-17 | 3.69 | 3.51 | -0.21 | -5.65% | 3.50 | 3.71 | 231129 | 8256.63 | 2.84% |
| 2024-12-16 | 3.79 | 3.72 | -0.05 | -1.33% | 3.68 | 3.81 | 144669 | 5397.13 | 1.78% |
| 2024-12-13 | 3.88 | 3.77 | -0.13 | -3.33% | 3.76 | 3.88 | 173555 | 6600.17 | 2.13% |
| 2024-12-12 | 3.85 | 3.90 | 0.05 | 1.30% | 3.83 | 3.92 | 190533 | 7387.75 | 2.34% |
| 2024-12-11 | 3.77 | 3.85 | 0.09 | 2.39% | 3.75 | 3.86 | 186550 | 7115.22 | 2.29% |
| 2024-12-10 | 3.89 | 3.76 | -0.07 | -1.83% | 3.74 | 3.92 | 234879 | 8974.37 | 2.89% |
| 2024-12-09 | 3.76 | 3.83 | 0.06 | 1.59% | 3.71 | 3.83 | 219895 | 8296.81 | 2.70% |
| 2024-12-06 | 3.77 | 3.77 | 0.02 | 0.53% | 3.71 | 3.83 | 201797 | 7599.32 | 2.48% |
| 2024-12-05 | 3.74 | 3.75 | 0.01 | 0.27% | 3.71 | 3.81 | 155455 | 5840.02 | 1.91% |
| 2024-12-04 | 3.85 | 3.74 | -0.13 | -3.36% | 3.73 | 3.89 | 252079 | 9555.93 | 3.10% |
| 2024-12-03 | 3.93 | 3.87 | -0.11 | -2.76% | 3.76 | 3.95 | 420456 | 16136.38 | 5.17% |
| 2024-12-02 | 3.76 | 3.98 | 0.21 | 5.57% | 3.76 | 4.04 | 539342 | 21456.27 | 6.63% |
| 2024-11-29 | 3.80 | 3.77 | -0.03 | -0.79% | 3.74 | 3.82 | 145332 | 5480.53 | 1.79% |
| 2024-11-28 | 3.84 | 3.80 | -0.10 | -2.56% | 3.79 | 3.92 | 144812 | 5577.20 | 1.78% |
深证大盘股票行情在线 K线走势图
