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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 16.86 | 17.80 | 16.76 | 17.22 | +2.26% | 4.13 | 5.32% |
| 2025-07-21 | 16.90 | 16.90 | 16.73 | 16.84 | -0.35% | 1.40 | 1.86% |
| 2025-07-18 | 17.02 | 17.08 | 16.69 | 16.90 | -0.65% | 2.31 | 3.06% |
| 2025-07-17 | 16.35 | 17.10 | 16.30 | 17.01 | +4.61% | 3.87 | 5.10% |
| 2025-07-16 | 16.33 | 16.45 | 16.19 | 16.26 | -0.43% | 0.87 | 1.19% |
| 2025-07-15 | 16.22 | 16.55 | 16.05 | 16.33 | 0.00% | 1.30 | 1.78% |
| 2025-07-14 | 16.46 | 16.55 | 16.27 | 16.33 | -0.73% | 1.02 | 1.38% |
| 2025-07-11 | 16.39 | 16.71 | 16.34 | 16.45 | +0.18% | 1.24 | 1.67% |
| 2025-07-10 | 16.41 | 16.59 | 16.27 | 16.42 | +0.06% | 1.10 | 1.48% |
| 2025-07-09 | 16.73 | 16.73 | 16.29 | 16.41 | -1.19% | 1.24 | 1.65% |
| 2025-07-08 | 16.49 | 16.73 | 16.40 | 16.61 | +1.08% | 1.03 | 1.35% |
| 2025-07-07 | 16.41 | 16.59 | 16.30 | 16.43 | +0.12% | 0.78 | 1.04% |
| 2025-07-04 | 16.75 | 16.81 | 16.37 | 16.41 | -2.52% | 1.41 | 1.87% |
| 2025-07-03 | 16.66 | 16.87 | 16.55 | 16.83 | +1.12% | 1.41 | 1.85% |
| 2025-07-02 | 16.89 | 16.97 | 16.51 | 16.65 | -1.97% | 1.63 | 2.14% |
| 2025-07-01 | 16.36 | 17.09 | 16.21 | 16.98 | +3.92% | 3.14 | 4.11% |
| 2025-06-30 | 16.15 | 16.36 | 16.07 | 16.34 | +1.04% | 0.97 | 1.31% |
| 2025-06-27 | 16.09 | 16.29 | 16.07 | 16.17 | +0.24% | 0.85 | 1.15% |
| 2025-06-26 | 16.46 | 16.57 | 16.00 | 16.13 | -2.62% | 1.81 | 2.44% |
| 2025-06-25 | 16.46 | 16.91 | 16.20 | 16.57 | +1.33% | 2.10 | 2.79% |