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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.63 | 17.95 | 17.52 | 17.94 | +1.82% | 1.60 | 2.00% |
| 2025-09-15 | 17.77 | 17.98 | 17.60 | 17.62 | -1.73% | 1.56 | 1.96% |
| 2025-09-12 | 18.24 | 18.26 | 17.69 | 17.93 | -1.48% | 2.24 | 2.78% |
| 2025-09-11 | 18.08 | 18.30 | 17.86 | 18.20 | +0.66% | 1.94 | 2.39% |
| 2025-09-10 | 18.52 | 18.69 | 17.80 | 18.08 | -2.74% | 3.08 | 3.77% |
| 2025-09-09 | 19.05 | 19.34 | 18.55 | 18.59 | -3.33% | 2.64 | 3.12% |
| 2025-09-08 | 19.19 | 19.59 | 18.97 | 19.23 | +1.42% | 2.95 | 3.41% |
| 2025-09-05 | 18.28 | 18.96 | 18.28 | 18.96 | +3.44% | 2.71 | 3.22% |
| 2025-09-04 | 18.57 | 19.10 | 17.95 | 18.33 | -1.87% | 3.46 | 4.13% |
| 2025-09-03 | 19.08 | 19.49 | 18.54 | 18.68 | -2.10% | 3.35 | 3.91% |
| 2025-09-02 | 19.87 | 19.89 | 18.78 | 19.08 | -3.98% | 5.12 | 5.92% |
| 2025-09-01 | 18.93 | 19.97 | 18.72 | 19.87 | +5.02% | 6.36 | 7.25% |
| 2025-08-29 | 18.83 | 19.50 | 18.75 | 18.92 | +0.58% | 4.11 | 4.80% |
| 2025-08-28 | 18.31 | 19.25 | 18.00 | 18.81 | +2.06% | 4.41 | 5.28% |
| 2025-08-27 | 18.90 | 19.28 | 18.40 | 18.43 | -2.64% | 4.57 | 5.38% |
| 2025-08-26 | 18.36 | 19.57 | 18.20 | 18.93 | +2.60% | 5.68 | 6.67% |
| 2025-08-25 | 18.38 | 18.80 | 18.21 | 18.45 | +0.16% | 3.61 | 4.35% |
| 2025-08-22 | 18.23 | 18.51 | 18.06 | 18.42 | +1.49% | 3.87 | 4.69% |
| 2025-08-21 | 18.04 | 18.55 | 17.81 | 18.15 | +0.83% | 4.16 | 5.09% |
| 2025-08-20 | 18.06 | 18.17 | 17.74 | 18.00 | -0.44% | 2.15 | 2.67% |