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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.80 | 17.20 | 16.02 | 16.19 | -6.95% | 1.90 | 2.54% |
| 2026-03-20 | 18.18 | 18.55 | 17.36 | 17.40 | -4.81% | 2.19 | 2.74% |
| 2026-03-19 | 18.02 | 18.68 | 17.96 | 18.28 | +0.77% | 1.98 | 2.41% |
| 2026-03-18 | 18.18 | 18.19 | 17.94 | 18.14 | +0.67% | 0.90 | 1.11% |
| 2026-03-17 | 18.90 | 18.90 | 18.00 | 18.02 | -5.36% | 2.11 | 2.55% |
| 2026-03-16 | 18.31 | 19.08 | 17.64 | 19.04 | +4.04% | 3.00 | 3.61% |
| 2026-03-13 | 18.58 | 18.95 | 18.22 | 18.30 | -2.09% | 1.94 | 2.32% |
| 2026-03-12 | 18.74 | 19.14 | 18.55 | 18.69 | -0.59% | 1.86 | 2.20% |
| 2026-03-11 | 19.09 | 19.24 | 18.75 | 18.80 | -1.05% | 2.04 | 2.39% |
| 2026-03-10 | 19.01 | 19.25 | 18.81 | 19.00 | -0.16% | 2.40 | 2.80% |
| 2026-03-09 | 19.13 | 19.89 | 18.50 | 19.03 | -0.37% | 3.80 | 4.40% |
| 2026-03-06 | 18.89 | 19.47 | 18.50 | 19.10 | +1.33% | 3.76 | 4.39% |
| 2026-03-05 | 20.00 | 20.08 | 18.80 | 18.85 | -3.58% | 3.81 | 4.37% |
| 2026-03-04 | 19.39 | 20.01 | 19.35 | 19.55 | -0.71% | 2.98 | 3.35% |
| 2026-03-03 | 19.99 | 20.68 | 19.60 | 19.69 | -1.50% | 3.77 | 4.17% |
| 2026-03-02 | 19.70 | 20.44 | 19.47 | 19.99 | -0.30% | 3.80 | 4.23% |
| 2026-02-27 | 19.67 | 20.15 | 19.61 | 20.05 | +1.57% | 2.10 | 2.34% |
| 2026-02-26 | 19.71 | 19.88 | 19.51 | 19.74 | +0.05% | 1.79 | 2.02% |
| 2026-02-25 | 19.00 | 19.84 | 18.95 | 19.73 | +3.90% | 2.54 | 2.91% |
| 2026-02-24 | 18.97 | 19.27 | 18.79 | 18.99 | +0.69% | 1.81 | 2.12% |