新大洲A(000571)股票信息
| 股票代码 | 000571 |
| 股票名称 | 新大洲A |
| 最新价/元 | 2.93 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 1.74 |
| 买入/元 | 2.93 |
| 卖出/元 | 2.94 |
| 昨收/元 | 2.88 |
| 今开/元 | 2.88 |
| 最高/元 | 2.94 |
| 最低/元 | 2.85 |
| 成交量/手 | 51640.85 |
| 成交额/万 | 1497.91 |
| 股净值/元 | -21.85 |
| 市净率 | 6.88 |
| 总市值/万 | 244267.95 |
| 流通值/万 | 238512.64 |
| 换手率/% | 0.63 |
| 入市日期 | 1994-05-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 16:16:17 |
新大洲A(000571)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-07-05 | 2.88 | 2.93 | 0.05 | 1.74 | 51640.85 | 1497.91 | 0.63 |
| 2024-07-04 | 2.91 | 2.88 | -0.05 | -1.71 | 46117.00 | 1331.42 | 0.57 |
| 2024-07-03 | 2.98 | 2.93 | -0.03 | -1.01 | 84679.68 | 2514.35 | 1.04 |
| 2024-07-02 | 2.83 | 2.96 | 0.13 | 4.59 | 156782.25 | 4623.25 | 1.93 |
| 2024-07-01 | 2.83 | 2.83 | 0.00 | 0.00 | 41884.66 | 1186.08 | 0.51 |
| 2024-06-28 | 2.85 | 2.83 | 0.00 | 0.00 | 36959.00 | 1050.21 | 0.45 |
| 2024-06-27 | 2.91 | 2.83 | -0.07 | -2.41 | 39304.80 | 1128.24 | 0.48 |
| 2024-06-26 | 2.84 | 2.90 | 0.07 | 2.47 | 54542.01 | 1561.55 | 0.67 |
| 2024-06-25 | 2.85 | 2.83 | -0.01 | -0.35 | 67141.54 | 1896.62 | 0.82 |
| 2024-06-24 | 2.96 | 2.84 | -0.15 | -5.02 | 128769.00 | 3709.81 | 1.58 |
| 2024-06-21 | 2.89 | 2.99 | 0.10 | 3.46 | 99299.67 | 2947.04 | 1.22 |
| 2024-06-20 | 2.91 | 2.89 | -0.05 | -1.70 | 41878.00 | 1215.10 | 0.51 |
| 2024-06-19 | 2.97 | 2.94 | -0.02 | -0.68 | 42138.29 | 1240.95 | 0.52 |
| 2024-06-18 | 2.96 | 2.96 | -0.01 | -0.34 | 45155.33 | 1331.18 | 0.55 |
| 2024-06-17 | 2.97 | 2.97 | 0.01 | 0.34 | 76822.82 | 2290.39 | 0.94 |
| 2024-06-14 | 2.94 | 2.96 | 0.00 | 0.00 | 48495.17 | 1426.01 | 0.60 |
| 2024-06-13 | 3.07 | 2.96 | -0.09 | -2.95 | 105162.02 | 3138.72 | 1.29 |
| 2024-06-12 | 2.96 | 3.05 | 0.09 | 3.04 | 119703.31 | 3622.07 | 1.47 |
| 2024-06-11 | 2.87 | 2.96 | 0.09 | 3.14 | 123087.84 | 3584.70 | 1.51 |
| 2024-06-07 | 2.88 | 2.87 | 0.01 | 0.35 | 110116.32 | 3206.15 | 1.35 |
| 2024-06-06 | 2.88 | 2.86 | -0.02 | -0.69 | 126486.90 | 3555.75 | 1.55 |
| 2024-06-05 | 2.90 | 2.88 | -0.01 | -0.35 | 109100.40 | 3182.97 | 1.34 |
| 2024-06-04 | 3.02 | 2.89 | -0.15 | -4.93 | 224174.19 | 6491.32 | 2.75 |
| 2024-06-03 | 3.06 | 3.04 | -0.04 | -1.30 | 127839.72 | 3879.90 | 1.57 |
| 2024-05-31 | 3.06 | 3.08 | 0.03 | 0.98 | 82888.00 | 2565.70 | 1.02 |
| 2024-05-30 | 3.18 | 3.05 | -0.12 | -3.79 | 168301.45 | 5194.56 | 2.07 |
| 2024-05-29 | 3.12 | 3.17 | 0.03 | 0.96 | 171216.32 | 5397.56 | 2.10 |
| 2024-05-28 | 3.13 | 3.14 | 0.03 | 0.97 | 354350.23 | 11311.97 | 4.35 |
| 2024-05-27 | 3.03 | 3.11 | 0.09 | 2.98 | 119897.00 | 3673.72 | 1.47 |
| 2024-05-24 | 3.07 | 3.02 | -0.04 | -1.31 | 67946.91 | 2064.90 | 0.83 |
| 2024-05-23 | 3.08 | 3.06 | -0.04 | -1.29 | 105432.00 | 3221.44 | 1.30 |
| 2024-05-22 | 3.12 | 3.10 | -0.02 | -0.64 | 116026.00 | 3614.76 | 1.43 |
| 2024-05-21 | 3.15 | 3.12 | -0.03 | -0.95 | 157568.33 | 4848.37 | 1.94 |
| 2024-05-20 | 3.11 | 3.15 | 0.00 | 0.00 | 214066.71 | 6689.47 | 2.63 |
| 2024-05-17 | 3.12 | 3.15 | 0.04 | 1.29 | 101986.92 | 3195.48 | 1.25 |
| 2024-05-16 | 3.17 | 3.11 | -0.01 | -0.32 | 115269.00 | 3601.94 | 1.42 |
| 2024-05-15 | 3.19 | 3.12 | -0.06 | -1.89 | 140716.90 | 4432.23 | 1.73 |
| 2024-05-14 | 3.16 | 3.18 | 0.05 | 1.60 | 159534.91 | 5092.71 | 1.96 |
| 2024-05-13 | 3.15 | 3.13 | -0.04 | -1.26 | 136271.01 | 4243.03 | 1.67 |
| 2024-05-10 | 3.24 | 3.17 | -0.07 | -2.16 | 169715.50 | 5410.22 | 2.08 |
| 2024-05-09 | 3.20 | 3.24 | -0.01 | -0.31 | 266994.80 | 8649.10 | 3.28 |
| 2024-05-08 | 3.18 | 3.25 | 0.06 | 1.88 | 277555.41 | 9020.97 | 3.41 |
| 2024-05-07 | 3.19 | 3.19 | 0.03 | 0.95 | 295592.76 | 9529.82 | 3.63 |
| 2024-05-06 | 3.12 | 3.16 | 0.04 | 1.28 | 264793.84 | 8388.13 | 3.25 |
| 2024-04-30 | 3.10 | 3.12 | 0.08 | 2.63 | 468276.08 | 14943.89 | 5.75 |
| 2024-04-29 | 3.10 | 3.04 | -0.07 | -2.25 | 314028.81 | 9672.00 | 3.86 |
| 2024-04-26 | 3.20 | 3.11 | 0.02 | 0.65 | 467049.68 | 14715.81 | 5.74 |
| 2024-04-25 | 2.80 | 3.09 | 0.28 | 9.96 | 132612.64 | 4014.18 | 1.63 |
| 2024-04-24 | 2.87 | 2.81 | -0.04 | -1.40 | 107499.12 | 3029.86 | 1.32 |
| 2024-04-23 | 2.82 | 2.85 | 0.03 | 1.06 | 76781.32 | 2189.05 | 0.94 |
| 2024-04-22 | 2.94 | 2.82 | -0.12 | -4.08 | 149273.90 | 4250.05 | 1.83 |
| 2024-04-19 | 2.97 | 2.94 | -0.03 | -1.01 | 121626.00 | 3604.95 | 1.49 |
| 2024-04-18 | 3.00 | 2.97 | -0.02 | -0.67 | 209519.59 | 6319.35 | 2.57 |
| 2024-04-17 | 2.78 | 2.99 | 0.23 | 8.33 | 250884.11 | 7383.61 | 3.08 |
| 2024-04-16 | 2.97 | 2.76 | -0.21 | -7.07 | 320706.86 | 8946.44 | 3.94 |
| 2024-04-15 | 3.20 | 2.97 | -0.19 | -6.01 | 320454.89 | 9800.00 | 3.94 |
| 2024-04-12 | 3.21 | 3.16 | -0.04 | -1.25 | 198597.00 | 6337.05 | 2.44 |
| 2024-04-11 | 3.23 | 3.20 | -0.03 | -0.93 | 231382.36 | 7512.43 | 2.84 |
| 2024-04-10 | 3.20 | 3.23 | -0.02 | -0.62 | 201727.04 | 6481.51 | 2.48 |
| 2024-04-09 | 3.23 | 3.25 | 0.01 | 0.31 | 327733.80 | 10463.67 | 4.03 |
| 2024-04-08 | 3.38 | 3.24 | -0.14 | -4.14 | 479606.34 | 15891.27 | 5.89 |
| 2024-04-03 | 3.20 | 3.38 | 0.14 | 4.32 | 675666.56 | 22414.51 | 8.30 |
| 2024-04-02 | 3.06 | 3.24 | 0.19 | 6.23 | 677587.08 | 21751.31 | 8.32 |
| 2024-04-01 | 3.00 | 3.05 | 0.01 | 0.33 | 445745.77 | 13463.18 | 5.48 |
| 2024-03-29 | 2.96 | 3.04 | 0.07 | 2.36 | 681598.86 | 20571.38 | 8.37 |
| 2024-03-28 | 2.71 | 2.97 | 0.27 | 10.00 | 783511.12 | 22586.91 | 9.63 |
| 2024-03-27 | 2.91 | 2.70 | -0.21 | -7.22 | 448525.61 | 12574.21 | 5.51 |
| 2024-03-26 | 2.81 | 2.91 | 0.09 | 3.19 | 601458.26 | 17036.75 | 7.39 |
| 2024-03-25 | 2.91 | 2.82 | -0.22 | -7.24 | 820270.23 | 23886.24 | 10.08 |
| 2024-03-22 | 3.06 | 3.04 | -0.34 | -10.06 | 939535.93 | 28795.30 | 11.54 |
| 2024-03-21 | 3.49 | 3.38 | -0.37 | -9.87 | 1480367.38 | 51113.73 | 18.19 |
| 2024-03-20 | 3.41 | 3.75 | 0.34 | 9.97 | 1940244.37 | 69039.65 | 23.83 |
| 2024-03-19 | 3.30 | 3.41 | 0.31 | 10.00 | 1262445.97 | 42667.57 | 15.51 |
| 2024-03-18 | 2.85 | 3.10 | 0.28 | 9.93 | 533220.54 | 15905.36 | 6.55 |
| 2024-03-15 | 2.76 | 2.82 | 0.26 | 10.16 | 297310.45 | 8240.98 | 3.65 |
| 2024-03-14 | 2.34 | 2.56 | 0.23 | 9.87 | 177769.16 | 4486.14 | 2.18 |
| 2024-03-13 | 2.38 | 2.33 | -0.02 | -0.85 | 83254.90 | 1935.68 | 1.02 |
| 2024-03-12 | 2.32 | 2.35 | 0.03 | 1.29 | 98621.01 | 2311.38 | 1.21 |
| 2024-03-11 | 2.25 | 2.32 | 0.06 | 2.66 | 96350.60 | 2183.31 | 1.18 |
| 2024-03-08 | 2.30 | 2.26 | -0.03 | -1.31 | 69214.00 | 1565.20 | 0.85 |
| 2024-03-07 | 2.32 | 2.29 | -0.01 | -0.44 | 72897.00 | 1683.41 | 0.90 |
| 2024-03-06 | 2.30 | 2.30 | -0.01 | -0.43 | 76380.72 | 1762.09 | 0.94 |
| 2024-03-05 | 2.34 | 2.31 | -0.05 | -2.12 | 58488.00 | 1357.30 | 0.72 |
| 2024-03-04 | 2.36 | 2.36 | 0.00 | 0.00 | 134440.96 | 3121.43 | 1.65 |
| 2024-03-01 | 2.40 | 2.36 | -0.02 | -0.84 | 81640.70 | 1938.28 | 1.00 |
| 2024-02-29 | 2.28 | 2.38 | 0.10 | 4.39 | 122043.52 | 2854.08 | 1.50 |
| 2024-02-28 | 2.48 | 2.28 | -0.17 | -6.94 | 166045.31 | 3995.26 | 2.04 |
| 2024-02-27 | 2.43 | 2.45 | 0.00 | 0.00 | 101139.52 | 2463.68 | 1.24 |
| 2024-02-26 | 2.39 | 2.45 | 0.10 | 4.26 | 239360.35 | 5806.86 | 2.94 |
| 2024-02-23 | 2.34 | 2.35 | 0.00 | 0.00 | 107669.00 | 2514.49 | 1.32 |
| 2024-02-22 | 2.27 | 2.35 | 0.08 | 3.52 | 137427.26 | 3187.18 | 1.69 |
| 2024-02-21 | 2.18 | 2.27 | 0.05 | 2.25 | 150753.24 | 3433.11 | 1.85 |
| 2024-02-20 | 2.20 | 2.22 | 0.02 | 0.91 | 141233.66 | 3119.29 | 1.73 |
| 2024-02-19 | 2.03 | 2.20 | 0.17 | 8.37 | 222391.71 | 4768.13 | 2.73 |
| 2024-02-08 | 1.80 | 2.03 | 0.14 | 7.41 | 279484.20 | 5099.00 | 3.43 |
| 2024-02-07 | 2.08 | 1.89 | -0.21 | -10.00 | 229276.00 | 4423.40 | 2.82 |
| 2024-02-06 | 2.09 | 2.10 | -0.21 | -9.09 | 298587.94 | 6312.60 | 3.67 |
| 2024-02-05 | 2.57 | 2.31 | -0.26 | -10.12 | 126584.00 | 3014.05 | 1.56 |
| 2024-01-26 | 2.99 | 3.09 | 0.05 | 1.65 | 495494.32 | 15450.93 | 6.09 |
| 2024-01-25 | 3.06 | 3.04 | 0.00 | 0.00 | 302224.27 | 9142.84 | 3.71 |
日K线
周K线
月K线
