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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.89 | 18.94 | 18.61 | 18.81 | -0.63% | 1.34 | 1.60% |
| 2026-04-20 | 18.67 | 19.30 | 18.66 | 18.93 | +0.48% | 2.59 | 3.05% |
| 2026-04-17 | 18.73 | 18.89 | 18.59 | 18.84 | +0.27% | 1.20 | 1.43% |
| 2026-04-16 | 18.50 | 18.89 | 18.47 | 18.79 | +1.02% | 1.64 | 1.96% |
| 2026-04-15 | 18.70 | 18.99 | 18.55 | 18.60 | -1.22% | 1.58 | 1.89% |
| 2026-04-14 | 18.96 | 19.02 | 18.55 | 18.83 | -0.48% | 2.11 | 2.51% |
| 2026-04-13 | 18.06 | 19.05 | 18.06 | 18.92 | +3.61% | 3.20 | 3.85% |
| 2026-04-10 | 18.50 | 18.50 | 18.06 | 18.26 | -0.60% | 1.60 | 1.96% |
| 2026-04-09 | 18.15 | 18.59 | 18.05 | 18.37 | +0.55% | 1.79 | 2.18% |
| 2026-04-08 | 17.86 | 18.32 | 17.74 | 18.27 | +3.40% | 1.91 | 2.36% |
| 2026-04-07 | 16.69 | 17.92 | 16.61 | 17.67 | +5.87% | 2.22 | 2.82% |
| 2026-04-03 | 17.23 | 17.24 | 16.67 | 16.69 | -2.40% | 0.83 | 1.10% |
| 2026-04-02 | 17.45 | 17.49 | 17.00 | 17.10 | -2.01% | 0.80 | 1.04% |
| 2026-04-01 | 17.41 | 17.60 | 17.26 | 17.45 | +1.87% | 1.10 | 1.41% |
| 2026-03-31 | 17.46 | 17.79 | 16.99 | 17.13 | -1.83% | 1.13 | 1.45% |
| 2026-03-30 | 17.07 | 17.55 | 17.00 | 17.45 | +1.45% | 0.89 | 1.14% |
| 2026-03-27 | 16.96 | 17.33 | 16.80 | 17.20 | +1.00% | 0.88 | 1.14% |
| 2026-03-26 | 17.20 | 17.36 | 16.97 | 17.03 | -0.87% | 1.14 | 1.48% |
| 2026-03-25 | 16.94 | 17.25 | 16.73 | 17.18 | +2.57% | 1.06 | 1.39% |
| 2026-03-24 | 16.40 | 16.94 | 16.10 | 16.75 | +3.46% | 1.28 | 1.72% |