当前位置: 爱股网 > 股票行情 > 新开源(300109)股票行情

新开源(300109)股票行情

新开源(300109)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-27	16.96	17.20	0.17	1.00%	16.80	17.33	51302	8825.54	1.14%	0.00
2026-03-26	17.20	17.03	-0.15	-0.87%	16.97	17.36	66383	11380.60	1.48%	0.00
2026-03-25	16.94	17.18	0.43	2.57%	16.73	17.25	62462	10641.80	1.39%	0.00
2026-03-24	16.40	16.75	0.56	3.46%	16.10	16.94	77501	12777.21	1.72%	0.00
2026-03-23	16.80	16.19	-1.21	-6.95%	16.02	17.20	114426	19005.51	2.54%	0.00
2026-03-20	18.18	17.40	-0.88	-4.81%	17.36	18.55	123357	21939.58	2.74%	0.00
2026-03-19	18.02	18.28	0.14	0.77%	17.96	18.68	108483	19774.19	2.41%	0.00
2026-03-18	18.18	18.14	0.12	0.67%	17.94	18.19	49848	9008.56	1.11%	0.00
2026-03-17	18.90	18.02	-1.02	-5.36%	18.00	18.90	114549	21103.19	2.55%	0.00
2026-03-16	18.31	19.04	0.74	4.04%	17.64	19.08	162497	30018.81	3.61%	28.00
2026-03-13	18.58	18.30	-0.39	-2.09%	18.22	18.95	104323	19363.54	2.32%	0.00
2026-03-12	18.74	18.69	-0.11	-0.59%	18.55	19.14	99128	18649.47	2.20%	0.00
2026-03-11	19.09	18.80	-0.20	-1.05%	18.75	19.24	107450	20374.69	2.39%	0.00
2026-03-10	19.01	19.00	-0.03	-0.16%	18.81	19.25	126141	23993.43	2.81%	0.00
2026-03-09	19.13	19.03	-0.07	-0.37%	18.50	19.89	198224	37964.51	4.41%	0.00
2026-03-06	18.89	19.10	0.25	1.33%	18.50	19.47	197413	37579.64	4.39%	3.00
2026-03-05	20.00	18.85	-0.70	-3.58%	18.80	20.08	196766	38116.18	4.38%	0.00
2026-03-04	19.39	19.55	-0.14	-0.71%	19.35	20.01	150675	29758.36	3.35%	0.00
2026-03-03	19.99	19.69	-0.30	-1.50%	19.60	20.68	187863	37733.48	4.18%	0.00
2026-03-02	19.70	19.99	-0.06	-0.30%	19.47	20.44	190467	38047.08	4.24%	5.00
2026-02-27	19.67	20.05	0.31	1.57%	19.61	20.15	105366	20977.81	2.34%	0.00
2026-02-26	19.71	19.74	0.01	0.05%	19.51	19.88	90699	17851.02	2.02%	0.00
2026-02-25	19.00	19.73	0.74	3.90%	18.95	19.84	130845	25426.54	2.91%	0.00
2026-02-24	18.97	18.99	0.13	0.69%	18.79	19.27	95184	18115.27	2.12%	0.00
2026-02-13	19.26	18.86	-0.30	-1.57%	18.82	19.44	84803	16225.36	1.89%	0.00
2026-02-12	19.40	19.16	-0.26	-1.34%	19.06	19.55	100638	19404.85	2.24%	5.00
2026-02-11	19.43	19.42	-0.03	-0.15%	19.32	19.79	121256	23723.57	2.70%	0.00
2026-02-10	18.87	19.45	0.59	3.13%	18.74	19.53	195843	37872.18	4.36%	0.00
2026-02-09	19.18	18.86	-0.14	-0.74%	18.71	19.56	206442	39282.48	4.59%	0.00
2026-02-06	18.77	19.00	0.04	0.21%	18.55	19.35	118775	22637.80	2.64%	0.00
2026-02-05	18.93	18.96	-0.08	-0.42%	18.80	19.45	82799	15735.52	1.84%	0.00
2026-02-04	18.78	19.04	0.24	1.28%	18.61	19.41	133656	25492.62	2.97%	0.00
2026-02-03	18.33	18.80	0.69	3.81%	18.07	19.10	162544	30143.52	3.61%	0.00
2026-02-02	18.56	18.11	-0.68	-3.62%	18.08	18.77	127181	23367.30	2.83%	0.00
2026-01-30	19.05	18.79	-0.51	-2.64%	18.45	19.27	137072	25736.69	3.05%	0.00
2026-01-29	19.90	19.30	-0.60	-3.02%	19.18	19.97	172588	33694.98	3.84%	14.00
2026-01-28	20.31	19.90	-0.57	-2.78%	19.74	20.44	196180	39287.45	4.36%	0.00
2026-01-27	20.20	20.47	0.21	1.04%	19.89	20.52	206940	41953.42	4.60%	10.00
2026-01-26	19.70	20.26	0.77	3.95%	19.61	21.11	319906	65401.89	7.11%	0.00
2026-01-23	18.70	19.49	0.72	3.84%	18.43	19.80	281803	54032.41	6.27%	0.00
2026-01-22	18.18	18.77	0.44	2.40%	18.16	18.98	197650	36830.02	4.40%	0.00
2026-01-21	17.70	18.33	0.68	3.85%	17.70	18.45	204183	37198.53	4.54%	1.00
2026-01-20	18.00	17.65	-0.39	-2.16%	17.55	18.00	110169	19505.54	2.45%	0.00
2026-01-19	17.16	18.04	0.80	4.64%	17.02	18.24	227288	40743.50	5.05%	0.00
2026-01-16	17.61	17.24	-0.37	-2.10%	17.19	17.97	134764	23557.68	3.00%	4.00
2026-01-15	17.53	17.61	0.11	0.63%	17.30	17.68	95450	16742.14	2.12%	0.00
2026-01-14	17.63	17.50	-0.16	-0.91%	17.23	17.83	151589	26702.05	3.37%	4.00
2026-01-13	17.55	17.66	0.24	1.38%	17.36	18.00	194572	34466.19	4.33%	0.00
2026-01-12	17.40	17.42	0.13	0.75%	16.92	17.45	172849	29690.23	3.84%	73.00
2026-01-09	17.36	17.29	0.21	1.23%	17.18	17.98	168490	29496.67	3.75%	34.00
2026-01-08	17.07	17.08	0.01	0.06%	16.99	17.25	80198	13710.06	1.78%	0.00
2026-01-07	17.02	17.07	0.05	0.29%	16.85	17.19	66681	11355.52	1.48%	0.00
2026-01-06	17.11	17.02	-0.15	-0.87%	16.91	17.26	77446	13210.59	1.72%	0.00
2026-01-05	16.79	17.17	0.38	2.26%	16.70	17.35	71807	12265.36	1.60%	0.00
2025-12-31	16.80	16.79	0.08	0.48%	16.65	17.00	56089	9413.62	1.25%	0.00
2025-12-30	16.99	16.71	-0.17	-1.01%	16.70	16.99	56661	9523.02	1.26%	0.00
2025-12-29	17.10	16.88	-0.29	-1.69%	16.87	17.17	50967	8653.49	1.13%	0.00
2025-12-26	17.30	17.17	-0.20	-1.15%	16.95	17.58	87985	15125.26	1.96%	0.00
2025-12-25	16.70	17.37	0.64	3.83%	16.60	17.55	100510	17209.66	2.24%	0.00
2025-12-24	16.80	16.73	-0.13	-0.77%	16.66	16.98	57904	9710.10	1.29%	17.00
2025-12-23	16.72	16.86	0.05	0.30%	16.68	17.05	55278	9337.06	1.23%	0.00
2025-12-22	16.51	16.81	0.29	1.76%	16.31	16.94	67771	11317.73	1.51%	0.00
2025-12-19	16.33	16.52	0.27	1.66%	16.13	16.56	45695	7490.66	1.02%	0.00
2025-12-18	16.24	16.25	-0.11	-0.67%	16.06	16.43	34594	5640.83	0.77%	0.00
2025-12-17	16.18	16.36	0.31	1.93%	16.05	16.74	70258	11524.16	1.56%	0.00
2025-12-16	16.46	16.05	-0.41	-2.49%	16.00	16.53	65323	10529.88	1.45%	0.00
2025-12-15	16.48	16.46	-0.13	-0.78%	16.44	16.88	39656	6582.39	0.88%	0.00
2025-12-12	16.62	16.59	-0.04	-0.24%	16.47	16.78	39522	6575.82	0.88%	0.00
2025-12-11	16.87	16.63	-0.20	-1.19%	16.61	17.06	51671	8650.08	1.15%	0.00
2025-12-10	16.86	16.83	-0.07	-0.41%	16.66	16.92	51028	8556.90	1.13%	0.00
2025-12-09	17.22	16.90	-0.37	-2.14%	16.90	17.27	51558	8781.10	1.15%	0.00
2025-12-08	17.11	17.27	-0.23	-1.31%	17.11	17.55	64920	11270.52	1.44%	0.00
2025-12-05	17.38	17.50	0.12	0.69%	17.27	17.52	45085	7850.27	1.00%	0.00
2025-12-04	17.16	17.38	0.24	1.40%	16.82	17.55	76774	13221.81	1.71%	20.00
2025-12-03	17.38	17.14	-0.34	-1.95%	16.98	17.45	80133	13737.44	1.78%	0.00
2025-12-02	17.52	17.48	-0.18	-1.02%	17.25	17.63	73009	12734.83	1.62%	7.00
2025-12-01	18.04	17.66	-0.45	-2.48%	17.61	18.11	96902	17243.00	2.15%	27.00
2025-11-28	17.95	18.11	0.18	1.00%	17.59	18.16	111970	20063.66	2.49%	9.00
2025-11-27	17.52	17.93	0.33	1.88%	17.45	18.23	117668	21190.28	2.62%	0.00
2025-11-26	17.71	17.60	-0.28	-1.57%	17.50	18.02	89856	15946.71	2.00%	0.00

深证大盘股票行情在线 K线走势图

新开源(300109)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09