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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.25 | 16.38 | 16.06 | 16.34 | +1.16% | 1.37 | 1.85% |
| 2025-05-23 | 15.78 | 16.72 | 15.76 | 16.15 | +1.74% | 2.29 | 3.08% |
| 2025-05-22 | 16.13 | 16.23 | 15.86 | 15.88 | -2.36% | 1.18 | 1.63% |
| 2025-05-21 | 16.08 | 16.61 | 15.97 | 16.26 | +0.79% | 1.75 | 2.36% |
| 2025-05-20 | 16.16 | 16.33 | 16.08 | 16.13 | -0.49% | 0.98 | 1.32% |
| 2025-05-19 | 16.08 | 16.25 | 15.79 | 16.21 | +1.17% | 1.19 | 1.64% |
| 2025-05-16 | 16.18 | 16.36 | 15.89 | 16.03 | -0.73% | 1.33 | 1.81% |
| 2025-05-15 | 16.55 | 16.59 | 16.06 | 16.14 | -2.50% | 1.63 | 2.21% |
| 2025-05-14 | 16.30 | 16.94 | 16.11 | 16.56 | +1.45% | 2.20 | 2.91% |
| 2025-05-13 | 16.62 | 16.75 | 16.30 | 16.32 | -1.49% | 1.80 | 2.41% |
| 2025-05-12 | 15.80 | 16.71 | 15.80 | 16.57 | +6.25% | 3.07 | 4.13% |
| 2025-05-09 | 15.63 | 16.01 | 15.48 | 15.59 | -0.25% | 1.64 | 2.29% |
| 2025-05-08 | 15.68 | 15.85 | 15.61 | 15.63 | -0.94% | 1.11 | 1.55% |
| 2025-05-07 | 15.60 | 15.81 | 15.46 | 15.78 | +2.36% | 1.82 | 2.56% |
| 2025-05-06 | 14.66 | 15.61 | 14.66 | 15.42 | +5.39% | 2.03 | 2.92% |