新开源 (300109) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	14.98	15.98	2.66	19.97%	14.78	15.98	868611	136258	16.78%
2026-08-19	13.86	13.32	-0.71	-5.06%	13.28	13.90	98987	13382	1.91%
2026-08-18	13.85	14.03	0.13	0.94%	13.78	14.12	69879	9755	1.35%
2026-08-17	13.76	13.90	0.13	0.94%	13.22	14.05	84265	11576	1.63%
2026-08-14	13.58	13.77	0.19	1.40%	13.39	13.84	71559	9777	1.38%
2026-08-13	13.72	13.58	-0.02	-0.15%	13.46	13.86	58527	8005	1.13%
2026-08-12	13.67	13.60	-0.08	-0.58%	13.56	13.93	66410	9105	1.28%
2026-08-11	13.63	13.68	-0.08	-0.58%	13.42	13.94	64727	8825	1.25%
2026-08-10	13.06	13.76	0.70	5.36%	13.02	13.78	121857	16361	2.35%
2026-08-07	12.78	13.06	0.10	0.77%	12.70	13.08	58152	7489	1.12%
2026-08-06	12.94	12.96	-0.11	-0.84%	12.81	13.36	75767	9894	1.46%
2026-08-05	12.90	13.07	0.12	0.93%	12.90	13.15	61915	8065	1.20%
2026-08-04	12.78	12.95	0.26	2.05%	12.54	13.05	73373	9410	1.42%
2026-08-03	12.29	12.69	0.35	2.84%	12.20	12.88	80392	10233	1.55%
2026-07-31	12.20	12.34	0.32	2.66%	12.13	12.47	73454	9028	1.42%
2026-07-30	12.35	12.02	-0.42	-3.38%	12.02	12.49	66695	8157	1.29%
2026-07-29	12.70	12.44	-0.34	-2.66%	12.08	12.80	105977	13077	2.05%
2026-07-28	13.52	12.78	-0.81	-5.96%	12.66	13.52	91693	11916	1.77%
2026-07-27	13.40	13.59	0.22	1.65%	13.33	13.59	27324	3682	0.53%
2026-07-24	13.61	13.37	-0.34	-2.48%	13.32	13.70	38291	5163	0.74%
2026-07-23	13.65	13.71	0.05	0.37%	13.56	13.80	37829	5183	0.73%
2026-07-22	14.00	13.66	-0.23	-1.66%	13.54	14.13	74774	10339	1.44%
2026-07-21	12.90	13.89	0.97	7.51%	12.82	14.09	129479	17592	2.50%
2026-07-20	12.46	12.92	0.43	3.44%	12.44	13.23	110452	14170	2.13%
2026-07-17	13.08	12.49	-0.59	-4.51%	12.35	13.25	74161	9539	1.43%
2026-07-16	13.27	13.08	-0.25	-1.88%	13.00	13.32	46972	6175	0.91%
2026-07-15	13.45	13.33	0.10	0.76%	13.23	13.69	57016	7685	1.10%
2026-07-14	13.00	13.23	0.21	1.61%	12.80	13.29	64158	8401	1.24%
2026-07-13	14.00	13.02	-1.04	-7.40%	12.89	14.05	129621	17279	2.50%
2026-07-10	14.17	14.06	-0.14	-0.99%	13.90	14.34	68563	9699	1.32%
2026-07-09	14.37	14.20	-0.21	-1.46%	13.71	14.44	101043	14210	1.95%
2026-07-08	15.23	14.41	-0.87	-5.69%	14.37	15.34	112920	16584	2.18%
2026-07-07	15.60	15.28	-0.41	-2.61%	15.23	15.76	98436	15202	1.90%
2026-07-06	15.81	15.69	-0.12	-0.76%	15.63	16.15	107881	17111	2.08%
2026-07-03	15.78	15.81	0.03	0.19%	15.71	16.06	101756	16163	1.97%
2026-07-02	15.74	15.78	-0.18	-1.13%	15.56	16.39	156466	25034	3.02%
2026-07-01	16.00	15.96	-0.09	-0.56%	15.68	16.15	103291	16382	2.00%
2026-06-30	15.86	16.05	0.07	0.44%	15.70	16.07	114061	18148	2.20%
2026-06-29	15.28	15.98	0.68	4.44%	15.10	16.10	163895	25812	3.17%
2026-06-26	15.80	15.30	-0.66	-4.14%	15.09	15.90	131547	20206	2.54%
2026-06-25	15.91	15.96	0.11	0.69%	15.37	16.45	151565	24010	2.93%
2026-06-24	15.31	15.85	0.39	2.52%	15.29	15.92	120760	18958	2.33%
2026-06-23	15.66	15.46	0.03	0.19%	15.20	15.83	128562	20020	2.48%
2026-06-22	18.51	18.61	-0.01	-0.05%	17.91	18.87	117710	21671	2.63%
2026-06-18	17.32	18.62	1.19	6.83%	17.31	18.90	180833	33294	4.04%
2026-06-17	17.30	17.43	-0.06	-0.34%	17.13	17.57	47086	8163	1.05%
2026-06-16	17.64	17.49	-0.22	-1.24%	17.43	17.87	57522	10141	1.29%
2026-06-15	17.31	17.71	0.31	1.78%	17.27	17.80	65223	11459	1.46%
2026-06-12	16.97	17.40	0.62	3.69%	16.75	17.47	54864	9396	1.23%
2026-06-11	16.81	16.78	-0.19	-1.12%	16.70	17.19	46673	7888	1.04%
2026-06-10	17.08	16.97	-0.29	-1.68%	16.83	17.42	45473	7737	1.02%
2026-06-09	16.50	17.26	0.76	4.61%	16.50	17.33	81246	13790	1.82%
2026-06-08	16.30	16.50	-0.05	-0.30%	16.09	16.88	82788	13596	1.85%
2026-06-05	16.88	16.55	-0.25	-1.49%	16.51	16.95	51349	8557	1.15%
2026-06-04	16.79	16.80	-0.06	-0.36%	16.50	17.03	56799	9538	1.27%
2026-06-03	17.39	16.86	-0.40	-2.32%	16.73	17.48	74290	12705	1.66%
2026-06-02	17.40	17.26	-0.22	-1.26%	17.17	17.48	58037	10042	1.30%
2026-06-01	17.61	17.48	-0.14	-0.79%	17.41	17.83	58281	10256	1.30%
2026-05-29	18.36	17.62	-0.50	-2.76%	17.49	18.36	77104	13776	1.72%
2026-05-28	17.32	18.12	0.88	5.10%	17.22	18.58	126029	22668	2.82%
2026-05-27	17.58	17.24	-0.20	-1.15%	17.11	17.78	66454	11544	1.49%
2026-05-26	17.66	17.44	-0.17	-0.97%	17.00	17.75	84569	14639	1.89%
2026-05-25	18.20	17.61	-0.55	-3.03%	17.44	18.26	97343	17231	2.18%
2026-05-22	17.60	18.16	0.64	3.65%	17.46	18.31	82671	14807	1.85%
2026-05-21	18.02	17.52	-0.50	-2.77%	17.50	18.38	92702	16713	2.07%
2026-05-20	18.58	18.02	-0.66	-3.53%	17.92	18.61	82260	14908	1.84%
2026-05-19	18.72	18.68	-0.04	-0.21%	18.47	18.98	65501	12216	1.46%
2026-05-18	19.06	18.72	-0.51	-2.65%	18.56	19.17	107079	20094	2.39%
2026-05-15	19.68	19.23	-0.30	-1.54%	19.15	19.93	115310	22536	2.58%
2026-05-14	19.90	19.53	-0.27	-1.36%	19.30	19.97	116268	22863	2.60%
2026-05-13	19.79	19.80	0.04	0.20%	19.48	19.92	97449	19198	2.18%
2026-05-12	20.22	19.76	-0.49	-2.42%	19.60	20.23	116440	23118	2.60%