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 |
|---|
| 2025-03-28 | 17.75 | 17.16 | -0.76 | -4.24% | 17.10 | 17.77 | 232788 | 40528.88 | 5.19% | 0.00 |
| 2025-03-27 | 16.45 | 17.92 | 1.33 | 8.02% | 15.87 | 18.15 | 409121 | 70882.48 | 9.13% | 0.00 |
| 2025-03-26 | 16.59 | 16.59 | 0.13 | 0.79% | 16.20 | 16.80 | 135947 | 22521.62 | 3.03% | 1.00 |
| 2025-03-25 | 17.00 | 16.46 | -0.78 | -4.52% | 16.39 | 17.47 | 210165 | 35388.55 | 4.69% | 0.00 |
| 2025-03-24 | 16.70 | 17.24 | 0.51 | 3.05% | 16.58 | 17.36 | 196338 | 33446.22 | 4.38% | 6.00 |
| 2025-03-21 | 17.16 | 16.73 | -0.60 | -3.46% | 16.73 | 17.62 | 170877 | 29276.23 | 3.81% | 5.00 |
| 2025-03-20 | 17.20 | 17.33 | -0.01 | -0.06% | 17.10 | 17.65 | 167110 | 29140.34 | 3.73% | 4.00 |
| 2025-03-19 | 17.17 | 17.34 | -0.17 | -0.97% | 16.94 | 17.49 | 172778 | 29801.23 | 3.85% | 7.00 |
| 2025-03-18 | 16.10 | 17.51 | 1.43 | 8.89% | 16.06 | 17.65 | 341749 | 58188.50 | 7.62% | 29.00 |
| 2025-03-17 | 16.26 | 16.08 | -0.11 | -0.68% | 16.08 | 16.44 | 118819 | 19250.85 | 2.65% | 0.00 |
| 2025-03-14 | 15.90 | 16.19 | 0.27 | 1.70% | 15.85 | 16.20 | 104139 | 16733.12 | 2.32% | 0.00 |
| 2025-03-13 | 16.10 | 15.92 | -0.06 | -0.38% | 15.67 | 16.10 | 89645 | 14184.70 | 2.00% | 0.00 |
| 2025-03-12 | 16.44 | 15.98 | -0.22 | -1.36% | 15.94 | 16.48 | 131042 | 21132.48 | 2.92% | 0.00 |
| 2025-03-11 | 16.11 | 16.20 | -0.28 | -1.70% | 16.04 | 16.28 | 119780 | 19354.17 | 2.67% | 7.00 |
| 2025-03-10 | 16.80 | 16.48 | -0.15 | -0.90% | 16.30 | 16.95 | 160725 | 26587.35 | 3.58% | 0.00 |
| 2025-03-07 | 16.23 | 16.63 | 0.39 | 2.40% | 16.12 | 17.01 | 241732 | 40179.97 | 5.39% | 0.00 |
| 2025-03-06 | 15.82 | 16.24 | 0.42 | 2.65% | 15.70 | 16.57 | 196651 | 31857.34 | 4.39% | 14.00 |
| 2025-03-05 | 15.96 | 15.82 | -0.19 | -1.19% | 15.42 | 16.08 | 157725 | 24701.93 | 3.52% | 0.00 |
| 2025-03-04 | 16.22 | 16.01 | -0.24 | -1.48% | 15.75 | 16.22 | 174504 | 27841.16 | 3.89% | 0.00 |
| 2025-03-03 | 16.36 | 16.25 | 0.35 | 2.20% | 16.11 | 16.95 | 319567 | 52848.88 | 7.13% | 0.00 |
| 2025-02-28 | 16.25 | 15.90 | 0.08 | 0.51% | 15.83 | 16.59 | 367565 | 59514.38 | 8.20% | 0.00 |
| 2025-02-27 | 14.72 | 15.82 | 1.15 | 7.84% | 14.66 | 15.86 | 312271 | 47841.09 | 6.97% | 16.00 |
| 2025-02-26 | 14.57 | 14.67 | 0.18 | 1.24% | 14.40 | 14.75 | 82419 | 12038.65 | 1.84% | 0.00 |
| 2025-02-25 | 14.65 | 14.49 | -0.30 | -2.03% | 14.47 | 14.75 | 96702 | 14113.51 | 2.16% | 0.00 |
| 2025-02-24 | 15.12 | 14.79 | -0.22 | -1.47% | 14.62 | 15.14 | 121964 | 18085.19 | 2.72% | 0.00 |
| 2025-02-21 | 15.16 | 15.01 | 0.06 | 0.40% | 14.75 | 15.17 | 127220 | 18982.36 | 2.84% | 0.00 |
| 2025-02-20 | 14.69 | 14.95 | 0.27 | 1.84% | 14.53 | 15.19 | 140663 | 20988.59 | 3.14% | 0.00 |
| 2025-02-19 | 14.51 | 14.68 | 0.13 | 0.89% | 14.40 | 14.79 | 119602 | 17454.33 | 2.67% | 0.00 |
| 2025-02-18 | 15.06 | 14.55 | -0.56 | -3.71% | 14.51 | 15.06 | 118228 | 17475.02 | 2.64% | 0.00 |
| 2025-02-17 | 14.90 | 15.11 | 0.35 | 2.37% | 14.88 | 15.50 | 186887 | 28302.79 | 4.17% | 0.00 |
| 2025-02-14 | 14.90 | 14.76 | -0.16 | -1.07% | 14.60 | 14.99 | 147353 | 21780.32 | 3.29% | 0.00 |
| 2025-02-13 | 14.55 | 14.92 | 0.38 | 2.61% | 14.31 | 15.28 | 214172 | 31872.67 | 4.78% | 0.00 |
| 2025-02-12 | 14.51 | 14.54 | 0.01 | 0.07% | 14.30 | 14.54 | 100182 | 14451.99 | 2.23% | 0.00 |
| 2025-02-11 | 14.76 | 14.53 | -0.24 | -1.62% | 14.35 | 14.78 | 98494 | 14250.49 | 2.20% | 0.00 |
| 2025-02-10 | 14.86 | 14.77 | -0.02 | -0.14% | 14.50 | 14.93 | 118659 | 17460.06 | 2.65% | 0.00 |
| 2025-02-07 | 14.54 | 14.79 | 0.35 | 2.42% | 14.47 | 15.17 | 156894 | 23207.10 | 3.50% | 0.00 |
| 2025-02-06 | 14.07 | 14.44 | 0.38 | 2.70% | 13.89 | 14.46 | 92274 | 13157.45 | 2.06% | 0.00 |
| 2025-02-05 | 14.10 | 14.06 | 0.06 | 0.43% | 14.00 | 14.29 | 57533 | 8134.34 | 1.28% | 0.00 |
| 2025-01-27 | 14.36 | 14.00 | -0.33 | -2.30% | 14.00 | 14.45 | 50740 | 7192.72 | 1.13% | 0.00 |
| 2025-01-24 | 14.22 | 14.33 | 0.18 | 1.27% | 14.09 | 14.44 | 62567 | 8958.95 | 1.40% | 0.00 |
| 2025-01-23 | 14.44 | 14.15 | -0.05 | -0.35% | 14.15 | 14.66 | 82521 | 11896.06 | 1.84% | 0.00 |
| 2025-01-22 | 14.54 | 14.20 | -0.63 | -4.25% | 14.07 | 14.55 | 116498 | 16636.99 | 2.60% | 0.00 |
| 2025-01-21 | 14.65 | 14.83 | 0.26 | 1.78% | 14.51 | 14.99 | 114011 | 16860.92 | 2.54% | 0.00 |
| 2025-01-20 | 14.80 | 14.57 | -0.11 | -0.75% | 14.49 | 14.90 | 78600 | 11485.37 | 1.75% | 0.00 |
| 2025-01-17 | 14.35 | 14.68 | 0.43 | 3.02% | 14.15 | 14.92 | 118777 | 17333.53 | 2.65% | 0.00 |
| 2025-01-16 | 14.21 | 14.25 | 0.13 | 0.92% | 14.11 | 14.68 | 100359 | 14446.27 | 2.24% | 0.00 |
| 2025-01-15 | 14.16 | 14.12 | -0.18 | -1.26% | 14.01 | 14.29 | 75284 | 10625.98 | 1.68% | 0.00 |
| 2025-01-14 | 13.70 | 14.30 | 0.75 | 5.54% | 13.55 | 14.35 | 127034 | 17880.47 | 2.83% | 0.00 |
| 2025-01-13 | 13.37 | 13.55 | 0.10 | 0.74% | 13.07 | 13.60 | 65444 | 8776.72 | 1.46% | 0.00 |
| 2025-01-10 | 13.88 | 13.45 | -0.43 | -3.10% | 13.45 | 14.12 | 89928 | 12391.91 | 2.01% | 27.00 |
| 2025-01-09 | 13.94 | 13.88 | -0.11 | -0.79% | 13.76 | 14.09 | 73465 | 10253.23 | 1.64% | 0.00 |
| 2025-01-08 | 14.48 | 13.99 | -0.55 | -3.78% | 13.68 | 14.51 | 149047 | 20857.94 | 3.32% | 0.00 |
| 2025-01-07 | 14.43 | 14.54 | 0.19 | 1.32% | 14.12 | 14.58 | 75678 | 10884.44 | 1.69% | 0.00 |
| 2025-01-06 | 14.41 | 14.35 | -0.08 | -0.55% | 14.19 | 14.65 | 85529 | 12311.85 | 1.91% | 0.00 |
| 2025-01-03 | 15.00 | 14.43 | -0.52 | -3.48% | 14.30 | 15.23 | 132600 | 19588.99 | 2.96% | 0.00 |
| 2025-01-02 | 15.88 | 14.95 | -1.00 | -6.27% | 14.81 | 15.94 | 176986 | 27003.14 | 3.95% | 0.00 |
| 2024-12-31 | 16.84 | 15.95 | -0.89 | -5.29% | 15.87 | 16.90 | 122048 | 19864.70 | 2.72% | 0.00 |
| 2024-12-30 | 17.00 | 16.84 | -0.15 | -0.88% | 16.52 | 17.00 | 104243 | 17467.01 | 2.33% | 0.00 |
| 2024-12-27 | 16.60 | 16.99 | 0.38 | 2.29% | 16.45 | 17.00 | 164463 | 27602.07 | 3.67% | 1.00 |
| 2024-12-26 | 16.21 | 16.61 | 0.41 | 2.53% | 15.94 | 16.92 | 159263 | 26289.30 | 3.55% | 1.00 |
| 2024-12-25 | 16.50 | 16.20 | 0.12 | 0.75% | 16.07 | 16.75 | 151159 | 24802.93 | 3.37% | 27.00 |
| 2024-12-24 | 16.00 | 16.08 | 0.07 | 0.44% | 15.70 | 16.16 | 106323 | 16925.79 | 2.37% | 1.00 |
| 2024-12-23 | 16.75 | 16.01 | -0.80 | -4.76% | 15.82 | 16.95 | 171123 | 27934.75 | 3.82% | 0.00 |
| 2024-12-20 | 17.09 | 16.81 | -0.47 | -2.72% | 16.78 | 17.09 | 196422 | 33188.28 | 4.38% | 0.00 |
| 2024-12-19 | 16.14 | 17.28 | 1.14 | 7.06% | 15.90 | 17.35 | 298382 | 50172.71 | 6.66% | 1.00 |
| 2024-12-18 | 16.25 | 16.14 | -0.01 | -0.06% | 15.82 | 16.31 | 111727 | 17974.57 | 2.49% | 2.00 |
| 2024-12-17 | 16.33 | 16.15 | -0.23 | -1.40% | 16.00 | 16.58 | 157930 | 25629.88 | 3.52% | 0.00 |
| 2024-12-16 | 16.56 | 16.38 | -0.32 | -1.92% | 16.21 | 16.78 | 158324 | 26011.52 | 3.53% | 10.00 |
| 2024-12-13 | 17.33 | 16.70 | -0.74 | -4.24% | 16.67 | 17.44 | 245706 | 41603.43 | 5.48% | 1.00 |
| 2024-12-12 | 17.56 | 17.44 | -0.47 | -2.62% | 17.11 | 17.56 | 244264 | 42291.71 | 5.45% | 8.00 |
| 2024-12-11 | 17.64 | 17.91 | 0.27 | 1.53% | 17.29 | 18.49 | 370707 | 65859.52 | 8.27% | 0.00 |
| 2024-12-10 | 18.17 | 17.64 | -0.16 | -0.90% | 17.55 | 18.98 | 578285 | 105530.21 | 12.90% | 3.00 |
| 2024-12-09 | 16.78 | 17.80 | 1.39 | 8.47% | 16.65 | 18.26 | 617569 | 107003.00 | 13.77% | 14.00 |
| 2024-12-06 | 16.85 | 16.41 | -0.34 | -2.03% | 16.17 | 17.08 | 410372 | 67581.54 | 9.15% | 5.00 |
| 2024-12-05 | 18.48 | 16.75 | -1.00 | -5.63% | 16.48 | 18.50 | 847000 | 144756.05 | 18.89% | 0.00 |
| 2024-12-04 | 14.62 | 17.75 | 2.96 | 20.01% | 14.55 | 17.75 | 844906 | 143493.45 | 18.85% | 0.00 |
| 2024-12-03 | 14.98 | 14.79 | -0.19 | -1.27% | 14.63 | 15.13 | 133395 | 19730.88 | 2.98% | 5.00 |
| 2024-12-02 | 14.95 | 14.98 | 0.02 | 0.13% | 14.84 | 15.25 | 170996 | 25704.69 | 3.81% | 0.00 |
| 2024-11-29 | 15.00 | 14.96 | -0.05 | -0.33% | 14.70 | 15.17 | 173113 | 25825.73 | 3.86% | 0.00 |
| 2024-11-28 | 14.63 | 15.01 | 0.37 | 2.53% | 14.60 | 15.30 | 194864 | 29059.13 | 4.35% | 0.00 |
深证大盘股票行情在线 K线走势图
