新大洲A
sz000571 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.94
涨跌幅
-1.00%
成交量
13,563,000 股
成交额
81,533,288 元
换手率
1.67%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 6.04 | 5.94 | 6.11 | 5.93 | -1.00% | 13,563,000 | 81,533,288 | 1.67 |
| 2026-10-13 | 5.84 | 6.00 | 6.09 | 5.78 | +0.84% | 16,242,200 | 96,582,040 | 2.00 |
| 2026-10-12 | 6.12 | 5.95 | 6.17 | 5.90 | -2.78% | 14,777,800 | 88,547,384 | 1.82 |
| 2026-10-09 | 6.18 | 6.12 | 6.18 | 5.89 | -0.49% | 18,219,800 | 110,316,616 | 2.24 |
| 2026-10-08 | 6.50 | 6.15 | 6.53 | 6.04 | -4.95% | 18,779,700 | 117,490,144 | 2.31 |
| 2026-09-30 | 6.57 | 6.47 | 6.58 | 6.46 | -1.52% | 10,131,900 | 65,945,028 | 1.24 |
| 2026-09-29 | 6.40 | 6.57 | 6.62 | 6.28 | +3.63% | 18,604,200 | 120,655,912 | 2.29 |
| 2026-09-28 | 6.60 | 6.34 | 6.62 | 6.26 | -5.23% | 21,793,100 | 139,111,264 | 2.68 |
| 2026-09-24 | 6.81 | 6.69 | 6.83 | 6.65 | -0.59% | 18,796,000 | 126,522,640 | 2.31 |
| 2026-09-23 | 6.60 | 6.73 | 6.77 | 6.50 | +1.51% | 26,185,000 | 173,392,496 | 3.22 |
| 2026-09-22 | 6.66 | 6.63 | 6.77 | 6.51 | -0.30% | 28,127,600 | 186,776,128 | 3.46 |
| 2026-09-21 | 6.60 | 6.65 | 6.68 | 6.40 | +1.53% | 25,322,500 | 166,604,800 | 3.11 |
| 2026-09-18 | 6.39 | 6.55 | 6.63 | 6.36 | +2.50% | 31,144,600 | 203,670,080 | 3.83 |
| 2026-09-17 | 6.30 | 6.39 | 6.54 | 6.25 | +4.07% | 33,082,000 | 211,376,112 | 4.06 |
| 2026-09-16 | 5.90 | 6.14 | 6.28 | 5.83 | +3.72% | 30,167,700 | 183,863,456 | 3.71 |
| 2026-09-15 | 5.80 | 5.92 | 6.00 | 5.74 | +1.89% | 20,029,500 | 118,015,456 | 2.46 |
| 2026-09-14 | 5.70 | 5.81 | 6.03 | 5.69 | +2.11% | 19,553,100 | 114,809,616 | 2.40 |
| 2026-09-11 | 5.71 | 5.69 | 5.77 | 5.55 | -1.39% | 18,344,500 | 103,746,200 | 2.25 |
| 2026-09-10 | 5.82 | 5.77 | 5.85 | 5.75 | -1.70% | 14,078,900 | 81,572,656 | 1.73 |
| 2026-09-09 | 5.95 | 5.87 | 6.00 | 5.80 | -2.00% | 17,259,400 | 102,030,608 | 2.12 |
| 2026-09-08 | 5.96 | 5.99 | 6.01 | 5.91 | +0.67% | 17,531,400 | 104,444,584 | 2.15 |
| 2026-09-07 | 5.96 | 5.95 | 6.00 | 5.92 | +0.17% | 12,261,500 | 73,055,408 | 1.51 |
| 2026-09-04 | 6.00 | 5.94 | 6.11 | 5.90 | -0.67% | 17,883,400 | 107,550,528 | 2.20 |
| 2026-09-03 | 6.03 | 5.98 | 6.11 | 5.93 | -0.33% | 13,284,500 | 79,847,328 | 1.63 |
| 2026-09-02 | 6.10 | 6.00 | 6.13 | 5.94 | -2.12% | 17,656,900 | 105,906,976 | 2.17 |
| 2026-09-01 | 6.17 | 6.13 | 6.23 | 6.07 | -0.49% | 20,040,100 | 123,057,984 | 2.46 |
| 2026-08-31 | 6.28 | 6.16 | 6.28 | 6.05 | -1.60% | 20,571,300 | 126,008,592 | 2.53 |
| 2026-08-28 | 6.41 | 6.26 | 6.50 | 6.25 | -2.19% | 21,836,600 | 139,136,288 | 2.68 |
| 2026-08-27 | 6.17 | 6.40 | 6.47 | 6.17 | +4.75% | 33,030,100 | 211,489,440 | 4.06 |
| 2026-08-26 | 6.15 | 6.11 | 6.26 | 6.08 | -0.65% | 14,114,400 | 86,808,984 | 1.73 |
需要全历史数据与程序化访问？
查看 新大洲A 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000571 获取全部历史日线。