新开源(300109)股票行情
新开源(300109)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 16.59 | 17.03 | 0.39 | 2.34% | 16.51 | 17.40 | 159476 | 27136.51 | 3.55% | 8.00 |
| 2025-07-31 | 16.85 | 16.64 | -0.29 | -1.71% | 16.40 | 16.98 | 130334 | 21741.19 | 2.90% | 8.00 |
| 2025-07-30 | 17.02 | 16.93 | -0.19 | -1.11% | 16.74 | 17.35 | 119974 | 20499.60 | 2.67% | 10.00 |
| 2025-07-29 | 17.25 | 17.12 | -0.07 | -0.41% | 16.86 | 17.25 | 103168 | 17562.42 | 2.29% | 18.00 |
| 2025-07-28 | 17.10 | 17.19 | 0.00 | 0.00% | 17.00 | 17.26 | 83259 | 14260.81 | 1.85% | 0.00 |
| 2025-07-25 | 17.33 | 17.19 | -0.01 | -0.06% | 17.15 | 17.67 | 138915 | 24138.74 | 3.09% | 0.00 |
| 2025-07-24 | 16.95 | 17.20 | 0.13 | 0.76% | 16.93 | 17.31 | 118043 | 20259.26 | 2.62% | 17.00 |
| 2025-07-23 | 17.22 | 17.07 | -0.15 | -0.87% | 17.04 | 17.53 | 181129 | 31284.26 | 4.03% | 0.00 |
| 2025-07-22 | 16.86 | 17.22 | 0.38 | 2.26% | 16.76 | 17.80 | 239163 | 41289.18 | 5.32% | 7.00 |
| 2025-07-21 | 16.90 | 16.84 | -0.06 | -0.36% | 16.73 | 16.90 | 83625 | 14040.41 | 1.86% | 5.00 |
| 2025-07-18 | 17.02 | 16.90 | -0.11 | -0.65% | 16.69 | 17.08 | 137382 | 23099.23 | 3.06% | 3.00 |
| 2025-07-17 | 16.35 | 17.01 | 0.75 | 4.61% | 16.30 | 17.10 | 229546 | 38679.55 | 5.10% | 11.00 |
| 2025-07-16 | 16.33 | 16.26 | -0.07 | -0.43% | 16.19 | 16.45 | 53473 | 8712.74 | 1.19% | 0.00 |
| 2025-07-15 | 16.22 | 16.33 | 0.00 | 0.00% | 16.05 | 16.55 | 79959 | 13025.65 | 1.78% | 0.00 |
| 2025-07-14 | 16.46 | 16.33 | -0.12 | -0.73% | 16.27 | 16.55 | 62134 | 10179.28 | 1.38% | 3.00 |
| 2025-07-11 | 16.39 | 16.45 | 0.03 | 0.18% | 16.34 | 16.71 | 75160 | 12391.18 | 1.67% | 76.00 |
| 2025-07-10 | 16.41 | 16.42 | 0.01 | 0.06% | 16.27 | 16.59 | 66731 | 10965.39 | 1.48% | 0.00 |
| 2025-07-09 | 16.98 | 16.66 | -0.20 | -1.19% | 16.54 | 16.98 | 73981 | 12377.21 | 1.65% | 0.00 |
| 2025-07-08 | 16.74 | 16.86 | 0.18 | 1.08% | 16.65 | 16.98 | 60793 | 10261.33 | 1.35% | 0.00 |
| 2025-07-07 | 16.66 | 16.68 | 0.02 | 0.12% | 16.55 | 16.84 | 46599 | 7777.51 | 1.04% | 0.00 |
| 2025-07-04 | 17.01 | 16.66 | -0.43 | -2.52% | 16.62 | 17.07 | 83946 | 14101.65 | 1.87% | 0.00 |
| 2025-07-03 | 16.91 | 17.09 | 0.19 | 1.12% | 16.80 | 17.13 | 83406 | 14149.17 | 1.85% | 0.00 |
| 2025-07-02 | 17.15 | 16.90 | -0.34 | -1.97% | 16.76 | 17.23 | 96410 | 16329.54 | 2.14% | 0.00 |
| 2025-07-01 | 16.61 | 17.24 | 0.65 | 3.92% | 16.46 | 17.35 | 184216 | 31395.48 | 4.11% | 0.00 |
| 2025-06-30 | 16.40 | 16.59 | 0.17 | 1.04% | 16.31 | 16.61 | 58539 | 9662.96 | 1.31% | 0.00 |
| 2025-06-27 | 16.34 | 16.42 | 0.04 | 0.24% | 16.31 | 16.54 | 51778 | 8503.03 | 1.15% | 0.00 |
| 2025-06-26 | 16.71 | 16.38 | -0.44 | -2.62% | 16.24 | 16.82 | 109591 | 18139.18 | 2.44% | 0.00 |
| 2025-06-25 | 16.71 | 16.82 | 0.22 | 1.33% | 16.45 | 17.17 | 125061 | 21040.49 | 2.79% | 0.00 |
| 2025-06-24 | 16.25 | 16.60 | 0.32 | 1.97% | 16.10 | 16.75 | 115994 | 19167.23 | 2.59% | 0.00 |
| 2025-06-23 | 15.95 | 16.28 | 0.17 | 1.06% | 15.76 | 16.28 | 77410 | 12365.66 | 1.73% | 0.00 |
| 2025-06-20 | 16.51 | 16.11 | -0.48 | -2.89% | 16.10 | 16.70 | 92525 | 15179.76 | 2.06% | 8.00 |
| 2025-06-19 | 16.33 | 16.59 | 0.19 | 1.16% | 16.28 | 16.84 | 102032 | 16852.10 | 2.28% | 0.00 |
| 2025-06-18 | 16.28 | 16.40 | 0.05 | 0.31% | 16.16 | 16.55 | 73077 | 11938.33 | 1.63% | 0.00 |
| 2025-06-17 | 16.72 | 16.35 | -0.32 | -1.92% | 16.22 | 16.89 | 108770 | 17934.29 | 2.43% | 0.00 |
| 2025-06-16 | 16.41 | 16.67 | 0.25 | 1.52% | 16.37 | 16.71 | 85222 | 14135.14 | 1.90% | 0.00 |
| 2025-06-13 | 17.07 | 16.42 | -0.70 | -4.09% | 16.40 | 17.19 | 197339 | 32865.98 | 4.40% | 0.00 |
| 2025-06-12 | 17.00 | 17.12 | -0.39 | -2.23% | 16.90 | 17.50 | 243547 | 41608.06 | 5.43% | 2.00 |
| 2025-06-11 | 18.93 | 17.51 | 0.09 | 0.52% | 17.50 | 19.18 | 385223 | 70176.45 | 8.59% | 0.00 |
| 2025-06-10 | 17.57 | 17.42 | -0.41 | -2.30% | 17.15 | 17.85 | 155072 | 27124.43 | 3.46% | 0.00 |
| 2025-06-09 | 17.60 | 17.83 | 0.48 | 2.77% | 17.38 | 18.17 | 185570 | 32965.46 | 4.14% | 0.00 |
| 2025-06-06 | 17.61 | 17.35 | -0.34 | -1.92% | 17.33 | 17.87 | 112190 | 19589.84 | 2.50% | 0.00 |
| 2025-06-05 | 17.45 | 17.69 | 0.25 | 1.43% | 17.16 | 17.78 | 155077 | 27202.44 | 3.46% | 0.00 |
| 2025-06-04 | 17.35 | 17.44 | 0.25 | 1.45% | 17.18 | 17.85 | 188647 | 33009.29 | 4.21% | 0.00 |
| 2025-06-03 | 16.66 | 17.19 | 0.46 | 2.75% | 16.52 | 17.45 | 196446 | 33635.53 | 4.38% | 0.00 |
| 2025-05-30 | 16.19 | 16.73 | 0.47 | 2.89% | 16.17 | 16.85 | 145571 | 24220.80 | 3.25% | 0.00 |
| 2025-05-29 | 16.00 | 16.26 | 0.20 | 1.25% | 16.00 | 16.42 | 62630 | 10197.68 | 1.40% | 0.00 |
| 2025-05-28 | 16.42 | 16.06 | -0.29 | -1.77% | 15.95 | 16.45 | 64004 | 10340.20 | 1.43% | 0.00 |
| 2025-05-27 | 16.59 | 16.35 | -0.24 | -1.45% | 16.22 | 16.63 | 63045 | 10329.04 | 1.41% | 0.00 |
| 2025-05-26 | 16.50 | 16.59 | 0.19 | 1.16% | 16.30 | 16.63 | 83008 | 13680.33 | 1.85% | 4.00 |
| 2025-05-23 | 16.02 | 16.40 | 0.28 | 1.74% | 16.00 | 16.97 | 137866 | 22929.04 | 3.08% | 0.00 |
| 2025-05-22 | 16.38 | 16.12 | -0.39 | -2.36% | 16.10 | 16.48 | 72880 | 11835.12 | 1.63% | 0.00 |
| 2025-05-21 | 16.32 | 16.51 | 0.13 | 0.79% | 16.21 | 16.86 | 105816 | 17508.75 | 2.36% | 0.00 |
| 2025-05-20 | 16.41 | 16.38 | -0.08 | -0.49% | 16.33 | 16.58 | 59290 | 9756.56 | 1.32% | 0.00 |
| 2025-05-19 | 16.32 | 16.46 | 0.19 | 1.17% | 16.03 | 16.50 | 73640 | 11941.59 | 1.64% | 0.00 |
| 2025-05-16 | 16.43 | 16.27 | -0.12 | -0.73% | 16.13 | 16.61 | 81124 | 13264.11 | 1.81% | 0.00 |
| 2025-05-15 | 16.80 | 16.39 | -0.42 | -2.50% | 16.30 | 16.84 | 98986 | 16341.06 | 2.21% | 0.00 |
| 2025-05-14 | 16.55 | 16.81 | 0.24 | 1.45% | 16.36 | 17.20 | 130676 | 22023.12 | 2.91% | 0.00 |
| 2025-05-13 | 16.87 | 16.57 | -0.25 | -1.49% | 16.55 | 17.01 | 107843 | 17974.50 | 2.41% | 4.00 |
| 2025-05-12 | 16.04 | 16.82 | 0.99 | 6.25% | 16.04 | 16.96 | 185182 | 30691.38 | 4.13% | 1.00 |
| 2025-05-09 | 15.87 | 15.83 | -0.04 | -0.25% | 15.72 | 16.25 | 102693 | 16405.45 | 2.29% | 0.00 |
| 2025-05-08 | 15.92 | 15.87 | -0.15 | -0.94% | 15.85 | 16.09 | 69446 | 11077.91 | 1.55% | 0.00 |
| 2025-05-07 | 15.84 | 16.02 | 0.37 | 2.36% | 15.70 | 16.05 | 114563 | 18167.62 | 2.56% | 7.00 |
| 2025-05-06 | 14.88 | 15.65 | 0.80 | 5.39% | 14.88 | 15.85 | 131010 | 20293.12 | 2.92% | 0.00 |
| 2025-04-30 | 14.83 | 14.85 | 0.02 | 0.13% | 14.76 | 15.18 | 53133 | 7953.78 | 1.19% | 0.00 |
| 2025-04-29 | 14.52 | 14.83 | 0.31 | 2.13% | 14.50 | 15.09 | 67371 | 10017.24 | 1.50% | 0.00 |
| 2025-04-28 | 14.81 | 14.52 | -0.39 | -2.62% | 14.47 | 14.93 | 81578 | 11924.12 | 1.82% | 0.00 |
| 2025-04-25 | 14.81 | 14.91 | 0.12 | 0.81% | 14.80 | 15.18 | 69255 | 10383.03 | 1.54% | 0.00 |
| 2025-04-24 | 15.14 | 14.79 | -0.36 | -2.38% | 14.76 | 15.22 | 70244 | 10463.20 | 1.57% | 4.00 |
| 2025-04-23 | 14.92 | 15.15 | 0.28 | 1.88% | 14.92 | 15.43 | 88664 | 13502.08 | 1.98% | 0.00 |
| 2025-04-22 | 14.99 | 14.87 | -0.13 | -0.87% | 14.72 | 15.18 | 82694 | 12328.96 | 1.84% | 0.00 |
| 2025-04-21 | 14.70 | 15.00 | -0.30 | -1.96% | 14.54 | 15.23 | 89983 | 13449.17 | 2.01% | 0.00 |
| 2025-04-18 | 15.50 | 15.30 | -0.23 | -1.48% | 15.20 | 15.60 | 62470 | 9597.02 | 1.39% | 0.00 |
| 2025-04-17 | 15.36 | 15.53 | 0.00 | 0.00% | 15.36 | 15.83 | 81456 | 12734.46 | 1.82% | 0.00 |
| 2025-04-16 | 15.95 | 15.53 | -0.55 | -3.42% | 15.41 | 15.96 | 115402 | 18037.11 | 2.57% | 0.00 |
| 2025-04-15 | 15.21 | 16.08 | 0.87 | 5.72% | 15.12 | 16.17 | 190364 | 29821.61 | 4.25% | 0.00 |
| 2025-04-14 | 15.09 | 15.21 | 0.29 | 1.94% | 15.09 | 15.50 | 105277 | 16075.35 | 2.35% | 0.00 |
| 2025-04-11 | 14.55 | 14.92 | 0.22 | 1.50% | 14.50 | 15.21 | 126271 | 18791.05 | 2.82% | 3.00 |
| 2025-04-10 | 14.50 | 14.70 | 0.40 | 2.80% | 14.50 | 15.07 | 143772 | 21331.83 | 3.21% | 0.00 |
| 2025-04-09 | 13.73 | 14.30 | 0.23 | 1.63% | 12.75 | 14.46 | 177681 | 24460.98 | 3.96% | 0.00 |
| 2025-04-08 | 13.92 | 14.07 | 0.37 | 2.70% | 13.60 | 14.52 | 183677 | 25747.29 | 4.10% | 0.00 |
深证大盘股票行情在线 K线走势图
