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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.18 | 16.74 | 16.05 | 16.36 | +1.93% | 1.15 | 1.56% |
| 2025-12-16 | 16.46 | 16.53 | 16.00 | 16.05 | -2.49% | 1.05 | 1.45% |
| 2025-12-15 | 16.48 | 16.88 | 16.44 | 16.46 | -0.78% | 0.66 | 0.88% |
| 2025-12-12 | 16.62 | 16.78 | 16.47 | 16.59 | -0.24% | 0.66 | 0.88% |
| 2025-12-11 | 16.87 | 17.06 | 16.61 | 16.63 | -1.19% | 0.87 | 1.15% |
| 2025-12-10 | 16.86 | 16.92 | 16.66 | 16.83 | -0.41% | 0.86 | 1.13% |
| 2025-12-09 | 17.22 | 17.27 | 16.90 | 16.90 | -2.14% | 0.88 | 1.15% |
| 2025-12-08 | 17.11 | 17.55 | 17.11 | 17.27 | -1.31% | 1.13 | 1.44% |
| 2025-12-05 | 17.38 | 17.52 | 17.27 | 17.50 | +0.69% | 0.79 | 1.00% |
| 2025-12-04 | 17.16 | 17.55 | 16.82 | 17.38 | +1.40% | 1.32 | 1.71% |
| 2025-12-03 | 17.38 | 17.45 | 16.98 | 17.14 | -1.95% | 1.37 | 1.78% |
| 2025-12-02 | 17.52 | 17.63 | 17.25 | 17.48 | -1.02% | 1.27 | 1.62% |
| 2025-12-01 | 18.04 | 18.11 | 17.61 | 17.66 | -2.48% | 1.72 | 2.15% |
| 2025-11-28 | 17.95 | 18.16 | 17.59 | 18.11 | +1.00% | 2.01 | 2.49% |
| 2025-11-27 | 17.52 | 18.23 | 17.45 | 17.93 | +1.88% | 2.12 | 2.62% |
| 2025-11-26 | 17.71 | 18.02 | 17.50 | 17.60 | -1.57% | 1.59 | 2.00% |
| 2025-11-25 | 17.46 | 18.20 | 17.36 | 17.88 | +3.29% | 2.43 | 3.02% |
| 2025-11-24 | 17.53 | 17.84 | 17.17 | 17.31 | -0.86% | 1.50 | 1.92% |
| 2025-11-21 | 17.63 | 18.29 | 17.44 | 17.46 | -2.78% | 2.08 | 2.60% |
| 2025-11-20 | 17.97 | 18.49 | 17.85 | 17.96 | -0.11% | 1.55 | 1.90% |