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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.26 | 19.44 | 18.82 | 18.86 | -1.57% | 1.62 | 1.88% |
| 2026-02-12 | 19.40 | 19.55 | 19.06 | 19.16 | -1.34% | 1.94 | 2.24% |
| 2026-02-11 | 19.43 | 19.79 | 19.32 | 19.42 | -0.15% | 2.37 | 2.69% |
| 2026-02-10 | 18.87 | 19.53 | 18.74 | 19.45 | +3.13% | 3.79 | 4.35% |
| 2026-02-09 | 19.18 | 19.56 | 18.71 | 18.86 | -0.74% | 3.93 | 4.59% |
| 2026-02-06 | 18.77 | 19.35 | 18.55 | 19.00 | +0.21% | 2.26 | 2.64% |
| 2026-02-05 | 18.93 | 19.45 | 18.80 | 18.96 | -0.42% | 1.57 | 1.84% |
| 2026-02-04 | 18.78 | 19.41 | 18.61 | 19.04 | +1.28% | 2.55 | 2.97% |
| 2026-02-03 | 18.33 | 19.10 | 18.07 | 18.80 | +3.81% | 3.01 | 3.61% |
| 2026-02-02 | 18.56 | 18.77 | 18.08 | 18.11 | -3.62% | 2.34 | 2.83% |
| 2026-01-30 | 19.05 | 19.27 | 18.45 | 18.79 | -2.64% | 2.57 | 3.05% |
| 2026-01-29 | 19.90 | 19.97 | 19.18 | 19.30 | -3.02% | 3.37 | 3.84% |
| 2026-01-28 | 20.31 | 20.44 | 19.74 | 19.90 | -2.78% | 3.93 | 4.36% |
| 2026-01-27 | 20.20 | 20.52 | 19.89 | 20.47 | +1.04% | 4.20 | 4.60% |
| 2026-01-26 | 19.70 | 21.11 | 19.61 | 20.26 | +3.95% | 6.54 | 7.11% |
| 2026-01-23 | 18.70 | 19.80 | 18.43 | 19.49 | +3.84% | 5.40 | 6.26% |
| 2026-01-22 | 18.18 | 18.98 | 18.16 | 18.77 | +2.40% | 3.68 | 4.39% |
| 2026-01-21 | 17.70 | 18.45 | 17.70 | 18.33 | +3.85% | 3.72 | 4.54% |
| 2026-01-20 | 18.00 | 18.00 | 17.55 | 17.65 | -2.16% | 1.95 | 2.45% |
| 2026-01-19 | 17.16 | 18.24 | 17.02 | 18.04 | +4.64% | 4.07 | 5.05% |