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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.09 | 18.20 | 17.91 | 18.08 | -0.82% | 3.05 | 3.76% |
| 2025-08-18 | 17.78 | 18.24 | 17.61 | 18.23 | +3.58% | 5.81 | 7.16% |
| 2025-08-15 | 16.68 | 17.85 | 16.64 | 17.60 | +5.58% | 4.68 | 5.96% |
| 2025-08-14 | 17.22 | 17.29 | 16.65 | 16.67 | -3.31% | 2.66 | 3.50% |
| 2025-08-13 | 17.38 | 17.42 | 17.06 | 17.24 | -0.98% | 2.35 | 3.03% |
| 2025-08-12 | 17.70 | 17.85 | 17.32 | 17.41 | -1.36% | 1.78 | 2.27% |
| 2025-08-11 | 17.44 | 17.97 | 17.36 | 17.65 | +1.73% | 2.97 | 3.73% |
| 2025-08-08 | 17.69 | 17.69 | 17.30 | 17.35 | -1.92% | 1.74 | 2.22% |
| 2025-08-07 | 17.58 | 17.98 | 17.37 | 17.69 | +0.63% | 2.37 | 2.99% |
| 2025-08-06 | 17.40 | 17.76 | 17.36 | 17.58 | +0.17% | 1.92 | 2.43% |
| 2025-08-05 | 17.26 | 18.04 | 17.26 | 17.55 | +1.68% | 3.05 | 3.86% |
| 2025-08-04 | 16.90 | 17.33 | 16.68 | 17.26 | +1.35% | 2.23 | 2.91% |
| 2025-08-01 | 16.59 | 17.40 | 16.51 | 17.03 | +2.34% | 2.71 | 3.55% |
| 2025-07-31 | 16.85 | 16.98 | 16.40 | 16.64 | -1.71% | 2.17 | 2.90% |
| 2025-07-30 | 17.02 | 17.35 | 16.74 | 16.93 | -1.11% | 2.05 | 2.67% |
| 2025-07-29 | 17.25 | 17.25 | 16.86 | 17.12 | -0.41% | 1.76 | 2.29% |
| 2025-07-28 | 17.10 | 17.26 | 17.00 | 17.19 | 0.00% | 1.43 | 1.85% |
| 2025-07-25 | 17.33 | 17.67 | 17.15 | 17.19 | -0.06% | 2.41 | 3.09% |
| 2025-07-24 | 16.95 | 17.31 | 16.93 | 17.20 | +0.76% | 2.03 | 2.62% |
| 2025-07-23 | 17.22 | 17.53 | 17.04 | 17.07 | -0.87% | 3.13 | 4.03% |