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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 18.09 | 18.39 | 17.69 | 17.98 | -0.61% | 1.88 | 2.32% |
| 2025-11-18 | 18.20 | 18.46 | 17.97 | 18.09 | -0.22% | 1.64 | 2.01% |
| 2025-11-17 | 18.26 | 18.35 | 18.01 | 18.13 | -0.71% | 1.79 | 2.20% |
| 2025-11-14 | 18.50 | 18.72 | 18.26 | 18.26 | -2.56% | 2.35 | 2.83% |
| 2025-11-13 | 18.26 | 19.23 | 18.25 | 18.74 | +1.79% | 3.85 | 4.54% |
| 2025-11-12 | 18.38 | 18.53 | 18.03 | 18.41 | -0.27% | 2.25 | 2.74% |
| 2025-11-11 | 18.31 | 18.65 | 18.30 | 18.46 | +0.05% | 2.38 | 2.86% |
| 2025-11-10 | 18.11 | 18.60 | 17.96 | 18.45 | +1.65% | 3.36 | 4.07% |
| 2025-11-07 | 17.70 | 18.31 | 17.69 | 18.15 | +1.23% | 3.14 | 3.86% |
| 2025-11-06 | 16.96 | 18.08 | 16.90 | 17.93 | +6.54% | 4.45 | 5.60% |
| 2025-11-05 | 16.65 | 16.86 | 16.56 | 16.83 | +0.36% | 0.72 | 0.96% |
| 2025-11-04 | 16.86 | 16.96 | 16.58 | 16.77 | -0.53% | 0.93 | 1.24% |
| 2025-11-03 | 16.58 | 16.89 | 16.47 | 16.86 | +1.63% | 1.11 | 1.47% |
| 2025-10-31 | 16.32 | 16.68 | 16.32 | 16.59 | +1.84% | 0.99 | 1.33% |
| 2025-10-30 | 16.45 | 16.65 | 16.29 | 16.29 | -1.33% | 0.79 | 1.07% |
| 2025-10-29 | 16.52 | 16.65 | 16.42 | 16.51 | -0.96% | 1.09 | 1.47% |
| 2025-10-28 | 16.39 | 16.95 | 16.24 | 16.67 | +1.21% | 1.32 | 1.77% |
| 2025-10-27 | 16.40 | 16.76 | 16.33 | 16.47 | +1.23% | 1.04 | 1.40% |
| 2025-10-24 | 16.37 | 16.55 | 16.21 | 16.27 | -0.55% | 0.73 | 0.99% |
| 2025-10-23 | 16.47 | 16.47 | 16.00 | 16.36 | -0.73% | 0.83 | 1.13% |