新大洲A（000571）历史行情

以下为新大洲A近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	5.500	5.430	5.570	5.400	-0.110	-1.986%	1,201.48万	0.66亿	1.476%
2026-10-19	5.550	5.540	5.610	5.330	-0.030	-0.539%	13.59万	0.00亿	0.000%
2026-10-16	5.720	5.570	5.760	5.450	-0.050	-0.890%	15.85万	0.00亿	0.000%
2026-10-15	5.840	5.620	5.850	5.540	-0.320	-5.387%	24.17万	0.00亿	0.000%
2026-10-14	6.040	5.940	6.110	5.930	-0.060	-1.000%	13.56万	0.00亿	0.000%
2026-10-13	5.840	6.000	6.090	5.780	0.050	0.840%	16.24万	0.00亿	0.000%
2026-10-12	6.120	5.950	6.170	5.900	-0.170	-2.778%	14.78万	0.00亿	0.000%
2026-10-09	6.180	6.120	6.180	5.890	-0.030	-0.488%	18.22万	0.00亿	0.000%
2026-10-08	6.500	6.150	6.530	6.040	-0.320	-4.946%	18.78万	0.00亿	0.000%
2026-10-07	6.570	6.470	6.580	6.460	-0.100	-1.522%	1,013.20万	0.66亿	1.245%
2026-10-06	6.570	6.470	6.580	6.460	-0.100	-1.522%	1,013.20万	0.66亿	1.245%
2026-10-05	6.570	6.470	6.580	6.460	-0.100	-1.522%	1,013.20万	0.66亿	1.245%
2026-10-02	6.570	6.470	6.580	6.460	-0.100	-1.522%	1,013.20万	0.66亿	1.245%
2026-10-01	6.570	6.470	6.580	6.460	-0.100	-1.522%	1,013.20万	0.66亿	1.245%
2026-09-30	6.570	6.470	6.580	6.460	-0.100	-1.522%	10.13万	0.00亿	0.000%
2026-09-29	6.400	6.570	6.620	6.280	0.230	3.628%	18.60万	0.00亿	0.000%
2026-09-28	6.600	6.340	6.620	6.260	-0.350	-5.232%	21.79万	0.00亿	0.000%
2026-09-27	6.810	6.690	6.830	6.650	-0.040	-0.594%	1,879.60万	1.27亿	2.309%
2026-09-24	6.810	6.690	6.830	6.650	-0.040	-0.594%	18.80万	0.00亿	0.000%
2026-09-23	6.600	6.730	6.770	6.500	0.100	1.508%	26.19万	0.00亿	0.000%
2026-09-22	6.660	6.630	6.770	6.510	-0.020	-0.301%	28.13万	0.00亿	0.000%
2026-09-21	6.600	6.650	6.680	6.400	0.100	1.527%	25.32万	0.00亿	0.000%
2026-09-18	6.390	6.550	6.630	6.360	0.160	2.504%	31.14万	0.00亿	0.000%
2026-09-17	6.300	6.390	6.540	6.250	0.250	4.072%	33.08万	0.00亿	0.000%
2026-09-16	5.900	6.140	6.280	5.830	0.220	3.716%	30.17万	0.00亿	0.000%
2026-09-15	5.800	5.920	6.000	5.740	0.110	1.893%	20.03万	0.00亿	0.000%
2026-09-14	5.700	5.810	6.030	5.690	0.120	2.109%	19.55万	0.00亿	0.000%
2026-09-11	5.710	5.690	5.770	5.550	-0.080	-1.386%	18.34万	0.00亿	0.000%
2026-09-10	5.820	5.770	5.850	5.750	-0.100	-1.704%	14.08万	0.00亿	0.000%
2026-09-09	5.950	5.870	6.000	5.800	-0.120	-2.003%	17.26万	0.00亿	0.000%
2026-09-08	5.960	5.990	6.010	5.910	0.040	0.672%	17.53万	0.00亿	0.000%
2026-09-07	5.960	5.950	6.000	5.920	0.010	0.168%	12.26万	0.00亿	0.000%
2026-09-04	6.000	5.940	6.110	5.900	-0.040	-0.669%	17.88万	0.00亿	0.000%
2026-09-03	6.030	5.980	6.110	5.930	-0.020	-0.333%	13.28万	0.00亿	0.000%
2026-09-02	6.100	6.000	6.130	5.940	-0.130	-2.121%	17.66万	0.00亿	0.000%
2026-09-01	6.170	6.130	6.230	6.070	-0.030	-0.487%	20.04万	0.00亿	0.000%
2026-08-31	6.280	6.160	6.280	6.050	-0.100	-1.597%	20.57万	0.00亿	0.000%
2026-08-28	6.410	6.260	6.500	6.250	-0.140	-2.188%	21.84万	0.00亿	0.000%
2026-08-27	6.170	6.400	6.470	6.170	0.290	4.746%	33.03万	0.00亿	0.000%
2026-08-26	6.150	6.110	6.260	6.080	-0.040	-0.650%	14.11万	0.00亿	0.000%
2026-08-25	5.930	6.150	6.210	5.860	0.180	3.015%	21.04万	0.00亿	0.000%
2026-08-24	6.000	5.970	6.030	5.850	-0.020	-0.334%	17.15万	0.00亿	0.000%
2026-08-21	5.920	5.990	6.050	5.820	-0.030	-0.498%	15.90万	0.00亿	0.000%
2026-08-20	5.810	6.020	6.240	5.810	0.220	3.793%	37.59万	0.00亿	0.000%
2026-08-19	6.200	5.800	6.240	5.700	-0.420	-6.752%	35.10万	0.00亿	0.000%
2026-08-18	6.500	6.220	6.500	6.190	-0.230	-3.566%	28.39万	0.00亿	0.000%
2026-08-17	6.400	6.450	6.490	6.330	0.000	0.000%	24.70万	0.00亿	0.000%
2026-08-14	6.390	6.450	6.500	6.200	0.060	0.939%	32.70万	0.00亿	0.000%
2026-08-13	6.630	6.390	6.750	6.380	-0.300	-4.484%	56.20万	0.00亿	0.000%
2026-08-12	7.080	6.690	7.100	6.640	-0.690	-9.350%	91.85万	0.00亿	0.000%
2026-08-11	7.100	7.380	7.550	6.780	0.260	3.652%	49.67万	0.00亿	0.000%
2026-08-10	7.300	7.120	7.370	7.020	-0.250	-3.392%	36.25万	0.00亿	0.000%
2026-08-07	7.230	7.370	7.500	6.970	0.070	0.959%	46.45万	0.00亿	0.000%
2026-08-06	6.940	7.300	7.330	6.940	0.370	5.339%	49.84万	0.00亿	0.000%
2026-08-05	6.800	6.930	7.000	6.700	0.240	3.587%	40.00万	0.00亿	0.000%
2026-08-04	6.540	6.690	6.850	6.450	0.240	3.721%	58.12万	0.00亿	0.000%
2026-08-03	5.780	6.450	6.450	5.780	0.590	10.068%	43.73万	0.00亿	0.000%
2026-07-31	5.620	5.860	5.880	5.600	0.450	8.318%	31.81万	0.00亿	0.000%
2026-07-30	5.600	5.410	5.790	5.350	-0.240	-4.248%	22.07万	0.00亿	0.000%
2026-07-29	5.710	5.650	5.750	5.450	-0.160	-2.754%	22.63万	0.00亿	0.000%
2026-07-28	6.150	5.810	6.180	5.750	-0.340	-5.528%	20.92万	0.00亿	0.000%
2026-07-27	5.900	6.150	6.150	5.790	0.190	3.188%	21.91万	0.00亿	0.000%
2026-07-24	5.890	5.960	6.110	5.800	-0.010	-0.168%	23.01万	0.00亿	0.000%
2026-07-23	6.100	5.970	6.200	5.920	-0.190	-3.084%	32.99万	0.00亿	0.000%
2026-07-22	5.600	6.160	6.270	5.510	0.460	8.070%	63.15万	0.00亿	0.000%
2026-07-21	5.520	5.700	5.800	5.020	0.120	2.151%	46.78万	0.00亿	0.000%
2026-07-20	6.200	5.580	6.490	5.540	-0.570	-9.268%	42.11万	0.00亿	0.000%
2026-07-17	6.330	6.150	6.630	6.010	-0.100	-1.600%	27.71万	0.00亿	0.000%
2026-07-16	6.390	6.250	6.500	6.200	-0.260	-3.994%	28.76万	0.00亿	0.000%
2026-07-15	6.000	6.510	6.510	5.910	0.590	9.966%	23.63万	0.00亿	0.000%
2026-07-14	6.050	5.920	6.050	5.700	-0.040	-0.671%	21.94万	0.00亿	0.000%
2026-07-13	6.380	5.960	6.400	5.860	-0.440	-6.875%	27.36万	0.00亿	0.000%
2026-07-10	6.600	6.400	6.690	6.370	-0.090	-1.387%	29.67万	0.00亿	0.000%
2026-07-09	6.620	6.490	6.740	6.080	-0.150	-2.259%	45.54万	0.00亿	0.000%
2026-07-08	6.570	6.640	6.930	6.520	0.120	1.840%	33.68万	0.00亿	0.000%
2026-07-07	6.950	6.520	6.950	6.420	-0.340	-4.956%	27.50万	0.00亿	0.000%
2026-07-06	6.880	6.860	7.140	6.780	0.020	0.292%	38.50万	0.00亿	0.000%
2026-07-03	6.800	6.840	7.040	6.650	-0.130	-1.865%	41.81万	0.00亿	0.000%
2026-07-02	6.920	6.970	7.230	6.880	0.330	4.970%	61.14万	0.00亿	0.000%
2026-07-01	6.360	6.640	6.950	6.240	0.310	4.897%	43.47万	0.00亿	0.000%
2026-06-30	6.310	6.330	6.650	6.220	0.030	0.476%	28.08万	0.00亿	0.000%
2026-06-29	6.340	6.300	6.450	6.140	0.050	0.800%	34.10万	0.00亿	0.000%
2026-06-26	6.600	6.250	6.640	6.120	-0.450	-6.716%	51.55万	0.00亿	0.000%
2026-06-25	6.150	6.700	6.770	6.150	0.440	7.029%	60.50万	0.00亿	0.000%
2026-06-24	6.370	6.260	6.410	6.180	-0.150	-2.340%	71.67万	0.00亿	0.000%
2026-06-23	6.030	6.410	6.410	6.030	0.580	9.949%	86.53万	0.00亿	0.000%
2026-06-22	5.820	5.830	5.830	5.660	0.530	10.000%	54.32万	0.00亿	0.000%
2026-06-18	5.460	5.300	5.630	5.260	-0.170	-3.108%	27.62万	0.00亿	0.000%
2026-06-17	5.490	5.470	5.600	5.220	0.110	2.052%	25.63万	0.00亿	0.000%
2026-06-16	5.270	5.360	5.500	5.090	0.060	1.132%	28.21万	0.00亿	0.000%
2026-06-15	5.240	5.300	5.320	5.200	0.060	1.145%	14.90万	0.00亿	0.000%
2026-06-12	5.430	5.240	5.440	5.210	-0.100	-1.873%	16.78万	0.00亿	0.000%
2026-06-11	5.400	5.340	5.570	5.280	-0.120	-2.198%	19.25万	0.00亿	0.000%
2026-06-10	5.770	5.460	5.820	5.380	-0.270	-4.712%	37.64万	0.00亿	0.000%
2026-06-09	5.230	5.730	5.730	5.160	0.520	9.981%	32.84万	0.00亿	0.000%
2026-06-08	5.250	5.210	5.460	5.020	-0.230	-4.228%	22.53万	0.00亿	0.000%
2026-06-05	5.690	5.440	5.790	5.350	-0.300	-5.226%	26.16万	0.00亿	0.000%
2026-06-04	5.790	5.740	5.870	5.660	-0.070	-1.205%	25.58万	0.00亿	0.000%
2026-06-03	5.530	5.810	5.870	5.440	0.210	3.750%	22.19万	0.00亿	0.000%
2026-06-02	5.790	5.600	5.830	5.590	-0.200	-3.448%	18.39万	0.00亿	0.000%
2026-06-01	5.660	5.800	5.900	5.520	0.210	3.757%	27.02万	0.00亿	0.000%
2026-05-29	5.500	5.590	5.790	5.450	0.170	3.137%	24.80万	0.00亿	0.000%
2026-05-28	5.580	5.420	5.650	5.370	-0.180	-3.214%	15.88万	0.00亿	0.000%
2026-05-27	5.690	5.600	5.780	5.470	-0.130	-2.269%	20.70万	0.00亿	0.000%
2026-05-26	5.710	5.730	5.770	5.580	-0.010	-0.174%	19.94万	0.00亿	0.000%
2026-05-25	5.960	5.740	6.010	5.570	-0.110	-1.880%	31.30万	0.00亿	0.000%
2026-05-22	5.700	5.850	5.990	5.670	0.150	2.632%	23.63万	0.00亿	0.000%
2026-05-21	5.970	5.700	6.050	5.690	-0.190	-3.226%	31.23万	0.00亿	0.000%
2026-05-20	5.960	5.890	6.040	5.750	-0.110	-1.833%	30.38万	0.00亿	0.000%
2026-05-19	5.910	6.000	6.090	5.760	0.160	2.740%	57.11万	0.00亿	0.000%
2026-05-18	5.500	5.840	5.840	5.320	0.530	9.981%	42.01万	0.00亿	0.000%
2026-05-15	5.600	5.310	5.600	5.260	-0.290	-5.179%	31.35万	0.00亿	0.000%
2026-05-14	5.510	5.600	5.710	5.410	0.080	1.449%	43.72万	0.00亿	0.000%
2026-05-13	5.110	5.520	5.550	5.050	0.370	7.184%	52.63万	0.00亿	0.000%
2026-05-12	5.120	5.150	5.350	4.810	-0.070	-1.341%	54.29万	0.00亿	0.000%
2026-05-11	5.560	5.220	5.580	5.020	-0.260	-4.745%	39.96万	0.00亿	0.000%
2026-05-08	5.470	5.480	5.500	5.280	0.080	1.481%	17.19万	0.00亿	0.000%
2026-05-07	5.540	5.400	5.570	5.310	-0.140	-2.527%	23.06万	0.00亿	0.000%
2026-05-06	5.510	5.540	5.690	5.480	-0.020	-0.360%	19.31万	0.00亿	0.000%
2026-04-30	5.570	5.560	5.900	5.530	0.000	0.000%	20.76万	0.00亿	0.000%
2026-04-29	5.600	5.560	5.660	5.470	-0.060	-1.068%	15.44万	0.00亿	0.000%
2026-04-28	5.590	5.620	5.730	5.580	0.020	0.357%	14.76万	0.00亿	0.000%
2026-04-27	5.750	5.600	5.780	5.530	-0.150	-2.609%	14.16万	0.00亿	0.000%
2026-04-24	5.890	5.750	5.970	5.600	-0.140	-2.377%	20.56万	0.00亿	0.000%
2026-04-23	6.100	5.890	6.100	5.880	-0.240	-3.915%	20.36万	0.00亿	0.000%
2026-04-22	6.050	6.130	6.220	5.990	0.000	0.000%	21.78万	0.00亿	0.000%
2026-04-21	6.010	6.060	6.140	5.970	0.020	0.331%	23.44万	0.00亿	0.000%
2026-04-20	5.840	6.040	6.120	5.690	0.000	0.000%	35.65万	0.00亿	0.000%
2026-04-17	5.890	5.790	5.990	5.600	0.000	0.000%	41.41万	0.00亿	0.000%
2026-04-16	5.200	5.690	5.690	5.150	0.520	10.060%	26.76万	1.47亿	3.290%
2026-04-15	5.410	5.170	5.420	5.150	0.000	0.000%	22.93万	0.00亿	0.000%
2026-04-14	5.540	5.410	5.640	5.330	-0.120	-2.170%	20.75万	0.00亿	0.000%
2026-04-13	5.690	5.530	5.720	5.460	0.000	0.000%	16.62万	0.00亿	0.000%
2026-04-10	5.650	5.680	5.730	5.590	0.000	0.000%	13.29万	0.00亿	0.000%
2026-04-09	5.750	5.590	5.770	5.530	0.000	0.000%	14.82万	0.00亿	0.000%
2026-04-08	5.590	5.790	5.930	5.500	0.000	0.000%	23.14万	0.00亿	0.000%
2026-04-07	5.530	5.450	5.530	5.290	0.000	0.000%	14.86万	0.00亿	0.000%
2026-04-03	5.590	5.380	5.590	5.350	0.000	0.000%	17.11万	0.00亿	0.000%
2026-04-02	5.770	5.590	5.770	5.550	0.000	0.000%	12.46万	0.00亿	0.000%
2026-04-01	5.850	5.750	5.890	5.660	0.000	0.000%	15.04万	0.00亿	0.000%