新开源 sz.300109
18.16
+3.65%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.60 | 18.31 | 17.46 | 18.16 | +3.65% | 1.48 | 1.85% |
| 2026-05-21 | 18.02 | 18.38 | 17.50 | 17.52 | -2.77% | 1.67 | 2.07% |
| 2026-05-20 | 18.58 | 18.61 | 17.92 | 18.02 | -3.53% | 1.49 | 1.84% |
| 2026-05-19 | 18.72 | 18.98 | 18.47 | 18.68 | -0.21% | 1.22 | 1.46% |
| 2026-05-18 | 19.06 | 19.17 | 18.56 | 18.72 | -2.65% | 2.01 | 2.39% |
| 2026-05-15 | 19.68 | 19.93 | 19.15 | 19.23 | -1.54% | 2.25 | 2.58% |
| 2026-05-14 | 19.90 | 19.97 | 19.30 | 19.53 | -1.36% | 2.29 | 2.60% |
| 2026-05-13 | 19.79 | 19.92 | 19.48 | 19.80 | +0.20% | 1.92 | 2.18% |
| 2026-05-12 | 20.22 | 20.23 | 19.60 | 19.76 | -2.42% | 2.31 | 2.60% |
| 2026-05-11 | 20.45 | 20.58 | 19.90 | 20.25 | -0.49% | 2.67 | 2.97% |
| 2026-05-08 | 19.68 | 20.56 | 19.40 | 20.35 | +3.40% | 4.17 | 4.62% |
| 2026-05-07 | 18.95 | 19.77 | 18.90 | 19.68 | +4.07% | 3.63 | 4.18% |
| 2026-05-06 | 19.11 | 19.24 | 18.77 | 18.91 | -0.05% | 1.68 | 1.98% |
| 2026-04-30 | 18.90 | 19.15 | 18.70 | 18.92 | -0.05% | 1.51 | 1.79% |
| 2026-04-29 | 18.58 | 18.99 | 18.28 | 18.93 | +1.45% | 1.77 | 2.12% |
| 2026-04-28 | 19.39 | 19.39 | 18.58 | 18.66 | -3.72% | 2.24 | 2.66% |
| 2026-04-27 | 19.22 | 19.79 | 19.21 | 19.38 | +0.89% | 2.12 | 2.44% |
| 2026-04-24 | 18.71 | 19.60 | 18.41 | 19.21 | +0.05% | 4.22 | 4.90% |
| 2026-04-23 | 19.51 | 19.70 | 18.92 | 19.20 | +1.16% | 3.08 | 3.57% |
| 2026-04-22 | 18.70 | 19.28 | 18.70 | 18.98 | +0.90% | 2.36 | 2.77% |