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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 16.48 | 16.64 | 16.46 | 16.48 | -0.48% | 0.52 | 0.70% |
| 2025-10-21 | 16.47 | 16.62 | 16.31 | 16.56 | +0.49% | 0.78 | 1.05% |
| 2025-10-20 | 16.34 | 16.49 | 16.00 | 16.48 | +2.36% | 0.82 | 1.11% |
| 2025-10-17 | 16.54 | 16.64 | 16.08 | 16.10 | -2.66% | 1.14 | 1.55% |
| 2025-10-16 | 16.93 | 16.93 | 16.38 | 16.54 | -2.36% | 1.34 | 1.79% |
| 2025-10-15 | 16.71 | 17.03 | 16.69 | 16.94 | +1.32% | 1.07 | 1.42% |
| 2025-10-14 | 17.20 | 17.28 | 16.71 | 16.72 | -2.45% | 1.51 | 1.98% |
| 2025-10-13 | 16.89 | 17.46 | 16.40 | 17.14 | -2.00% | 1.83 | 2.39% |
| 2025-10-10 | 17.62 | 17.90 | 17.45 | 17.49 | -1.19% | 1.45 | 1.83% |
| 2025-10-09 | 17.88 | 18.32 | 17.66 | 17.70 | +0.28% | 1.97 | 2.43% |
| 2025-09-30 | 17.97 | 18.07 | 17.50 | 17.65 | -1.34% | 1.61 | 2.03% |
| 2025-09-29 | 17.75 | 18.05 | 17.58 | 17.89 | +1.65% | 1.47 | 1.84% |
| 2025-09-26 | 18.02 | 18.10 | 17.60 | 17.60 | -3.08% | 1.71 | 2.13% |
| 2025-09-25 | 18.79 | 18.79 | 18.16 | 18.16 | -3.35% | 2.30 | 2.78% |
| 2025-09-24 | 17.98 | 19.15 | 17.98 | 18.79 | +3.47% | 3.08 | 3.66% |
| 2025-09-23 | 18.57 | 18.68 | 17.88 | 18.16 | -2.68% | 2.63 | 3.22% |
| 2025-09-22 | 19.24 | 19.27 | 18.47 | 18.66 | -3.01% | 4.01 | 4.76% |
| 2025-09-19 | 17.10 | 19.50 | 16.85 | 19.24 | +12.32% | 7.62 | 9.19% |
| 2025-09-18 | 17.66 | 17.79 | 17.00 | 17.13 | -2.78% | 2.12 | 2.70% |
| 2025-09-17 | 17.94 | 17.94 | 17.56 | 17.62 | -1.78% | 1.60 | 2.02% |