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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.61 | 17.97 | 17.19 | 17.24 | -2.10% | 2.36 | 2.99% |
| 2026-01-15 | 17.53 | 17.68 | 17.30 | 17.61 | +0.63% | 1.67 | 2.12% |
| 2026-01-14 | 17.63 | 17.83 | 17.23 | 17.50 | -0.91% | 2.67 | 3.37% |
| 2026-01-13 | 17.55 | 18.00 | 17.36 | 17.66 | +1.38% | 3.45 | 4.32% |
| 2026-01-12 | 17.40 | 17.45 | 16.92 | 17.42 | +0.75% | 2.97 | 3.84% |
| 2026-01-09 | 17.36 | 17.98 | 17.18 | 17.29 | +1.23% | 2.95 | 3.74% |
| 2026-01-08 | 17.07 | 17.25 | 16.99 | 17.08 | +0.06% | 1.37 | 1.78% |
| 2026-01-07 | 17.02 | 17.19 | 16.85 | 17.07 | +0.29% | 1.14 | 1.48% |
| 2026-01-06 | 17.11 | 17.26 | 16.91 | 17.02 | -0.87% | 1.32 | 1.72% |
| 2026-01-05 | 16.79 | 17.35 | 16.70 | 17.17 | +2.26% | 1.23 | 1.60% |
| 2025-12-31 | 16.80 | 17.00 | 16.65 | 16.79 | +0.48% | 0.94 | 1.25% |
| 2025-12-30 | 16.99 | 16.99 | 16.70 | 16.71 | -1.01% | 0.95 | 1.26% |
| 2025-12-29 | 17.10 | 17.17 | 16.87 | 16.88 | -1.69% | 0.87 | 1.13% |
| 2025-12-26 | 17.30 | 17.58 | 16.95 | 17.17 | -1.15% | 1.51 | 1.96% |
| 2025-12-25 | 16.70 | 17.55 | 16.60 | 17.37 | +3.83% | 1.72 | 2.23% |
| 2025-12-24 | 16.80 | 16.98 | 16.66 | 16.73 | -0.77% | 0.97 | 1.29% |
| 2025-12-23 | 16.72 | 17.05 | 16.68 | 16.86 | +0.30% | 0.93 | 1.23% |
| 2025-12-22 | 16.51 | 16.94 | 16.31 | 16.81 | +1.76% | 1.13 | 1.51% |
| 2025-12-19 | 16.33 | 16.56 | 16.13 | 16.52 | +1.66% | 0.75 | 1.02% |
| 2025-12-18 | 16.24 | 16.43 | 16.06 | 16.25 | -0.67% | 0.56 | 0.77% |