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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.01 | 16.50 | 15.86 | 16.35 | +1.97% | 1.92 | 2.59% |
| 2025-06-23 | 15.71 | 16.04 | 15.52 | 16.04 | +1.06% | 1.24 | 1.73% |
| 2025-06-20 | 16.26 | 16.45 | 15.86 | 15.87 | -2.89% | 1.52 | 2.06% |
| 2025-06-19 | 16.08 | 16.59 | 16.04 | 16.34 | +1.16% | 1.69 | 2.28% |
| 2025-06-18 | 16.04 | 16.30 | 15.92 | 16.15 | +0.31% | 1.19 | 1.63% |
| 2025-06-17 | 16.47 | 16.64 | 15.98 | 16.10 | -1.92% | 1.79 | 2.43% |
| 2025-06-16 | 16.16 | 16.46 | 16.12 | 16.42 | +1.52% | 1.41 | 1.90% |
| 2025-06-13 | 16.81 | 16.93 | 16.15 | 16.17 | -4.09% | 3.29 | 4.40% |
| 2025-06-12 | 16.74 | 17.24 | 16.65 | 16.86 | -2.23% | 4.16 | 5.43% |
| 2025-06-11 | 18.65 | 18.89 | 17.24 | 17.25 | +0.52% | 7.02 | 8.59% |
| 2025-06-10 | 17.31 | 17.58 | 16.89 | 17.16 | -2.30% | 2.71 | 3.46% |
| 2025-06-09 | 17.34 | 17.90 | 17.12 | 17.56 | +2.77% | 3.30 | 4.14% |
| 2025-06-06 | 17.35 | 17.60 | 17.07 | 17.09 | -1.92% | 1.96 | 2.50% |
| 2025-06-05 | 17.19 | 17.51 | 16.90 | 17.42 | +1.43% | 2.72 | 3.46% |
| 2025-06-04 | 17.09 | 17.58 | 16.92 | 17.18 | +1.45% | 3.30 | 4.21% |
| 2025-06-03 | 16.41 | 17.19 | 16.27 | 16.93 | +2.75% | 3.36 | 4.38% |
| 2025-05-30 | 15.95 | 16.60 | 15.93 | 16.48 | +2.89% | 2.42 | 3.25% |
| 2025-05-29 | 15.76 | 16.17 | 15.76 | 16.02 | +1.25% | 1.02 | 1.40% |
| 2025-05-28 | 16.17 | 16.20 | 15.71 | 15.82 | -1.77% | 1.03 | 1.43% |
| 2025-05-27 | 16.34 | 16.38 | 15.98 | 16.10 | -1.45% | 1.03 | 1.41% |