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
2026-06-18	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%
2026-05-11	20.45	20.25	-0.10	-0.49%	19.90	20.58	132879	26713	2.97%
2026-05-08	19.68	20.35	0.67	3.40%	19.40	20.56	206655	41748	4.62%
2026-05-07	18.95	19.68	0.77	4.07%	18.90	19.77	186909	36306	4.18%
2026-05-06	19.11	18.91	-0.01	-0.05%	18.77	19.24	88652	16769	1.98%
2026-04-30	18.90	18.92	-0.01	-0.05%	18.70	19.15	79892	15109	1.79%
2026-04-29	18.58	18.93	0.27	1.45%	18.28	18.99	94751	17742	2.12%
2026-04-28	19.39	18.66	-0.72	-3.72%	18.58	19.39	119008	22408	2.66%
2026-04-27	19.22	19.38	0.17	0.88%	19.21	19.79	108953	21162	2.44%
2026-04-24	18.71	19.21	0.01	0.05%	18.41	19.60	219067	42169	4.90%
2026-04-23	19.51	19.20	0.22	1.16%	18.92	19.70	159495	30752	3.57%
2026-04-22	18.70	18.98	0.17	0.90%	18.70	19.28	124049	23552	2.77%
2026-04-21	18.89	18.81	-0.12	-0.63%	18.61	18.94	71724	13439	1.60%
2026-04-20	18.67	18.93	0.09	0.48%	18.66	19.30	136445	25926	3.05%
2026-04-17	18.73	18.84	0.05	0.27%	18.59	18.89	64162	12029	1.43%
2026-04-16	18.50	18.79	0.19	1.02%	18.47	18.89	87679	16414	1.96%
2026-04-15	18.70	18.60	-0.23	-1.22%	18.55	18.99	84519	15806	1.89%
2026-04-14	18.96	18.83	-0.09	-0.48%	18.55	19.02	112362	21146	2.51%
2026-04-13	18.06	18.92	0.66	3.61%	18.06	19.05	171986	32017	3.85%
2026-04-10	18.50	18.26	-0.11	-0.60%	18.06	18.50	87588	15985	1.96%
2026-04-09	18.15	18.37	0.10	0.55%	18.05	18.59	97604	17923	2.18%
2026-04-08	17.86	18.27	0.60	3.40%	17.74	18.32	105402	19073	2.36%
2026-04-07	16.69	17.67	0.98	5.87%	16.61	17.92	126067	22189	2.82%
2026-04-03	17.23	16.69	-0.41	-2.40%	16.67	17.24	49141	8260	1.10%
2026-04-02	17.45	17.10	-0.35	-2.01%	17.00	17.49	46455	7985	1.04%
2026-04-01	17.41	17.45	0.32	1.87%	17.26	17.60	63248	11041	1.41%
2026-03-31	17.46	17.13	-0.32	-1.83%	16.99	17.79	64954	11298	1.45%
2026-03-30	17.07	17.45	0.25	1.45%	17.00	17.55	51170	8860	1.14%
2026-03-27	16.96	17.20	0.17	1.00%	16.80	17.33	51302	8825	1.14%
2026-03-26	17.20	17.03	-0.15	-0.87%	16.97	17.36	66383	11380	1.48%
2026-03-25	16.94	17.18	0.43	2.57%	16.73	17.25	62462	10641	1.39%
2026-03-24	16.40	16.75	0.56	3.46%	16.10	16.94	77501	12777	1.72%
2026-03-23	16.80	16.19	-1.21	-6.95%	16.02	17.20	114426	19005	2.54%
2026-03-20	18.18	17.40	-0.88	-4.81%	17.36	18.55	123357	21939	2.74%
2026-03-19	18.02	18.28	0.14	0.77%	17.96	18.68	108483	19774	2.41%
2026-03-18	18.18	18.14	0.12	0.67%	17.94	18.19	49848	9008	1.11%
2026-03-17	18.90	18.02	-1.02	-5.36%	18.00	18.90	114549	21103	2.55%
2026-03-16	18.31	19.04	0.74	4.04%	17.64	19.08	162497	30018	3.61%
2026-03-13	18.58	18.30	-0.39	-2.09%	18.22	18.95	104323	19363	2.32%
2026-03-12	18.74	18.69	-0.11	-0.59%	18.55	19.14	99128	18649	2.20%