新开源（300109）历史行情

以下为新开源近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	12.670	12.920	12.980	12.360	0.170	1.333%	1,075.72万	1.36亿	2.065%
2026-10-08	12.950	12.750	13.000	12.460	-0.130	-1.009%	12.44万	0.00亿	0.000%
2026-10-07	12.680	12.880	13.060	12.600	0.240	1.899%	884.69万	1.14亿	1.698%
2026-10-06	12.680	12.880	13.060	12.600	0.240	1.899%	884.69万	1.14亿	1.698%
2026-10-05	12.680	12.880	13.060	12.600	0.240	1.899%	884.69万	1.14亿	1.698%
2026-10-02	12.680	12.880	13.060	12.600	0.240	1.899%	884.69万	1.14亿	1.698%
2026-10-01	12.680	12.880	13.060	12.600	0.240	1.899%	884.69万	1.14亿	1.698%
2026-09-30	12.680	12.880	13.060	12.600	0.240	1.899%	8.85万	0.00亿	0.000%
2026-09-29	12.500	12.640	12.800	12.500	0.110	0.878%	6.23万	0.00亿	0.000%
2026-09-28	13.010	12.530	13.170	12.480	-0.540	-4.132%	10.64万	0.00亿	0.000%
2026-09-27	13.290	13.070	13.460	13.050	-0.210	-1.581%	905.31万	1.20亿	1.738%
2026-09-24	13.290	13.070	13.460	13.050	-0.210	-1.581%	9.05万	0.00亿	0.000%
2026-09-23	13.380	13.280	13.380	13.150	-0.120	-0.896%	8.99万	0.00亿	0.000%
2026-09-22	13.150	13.400	13.590	13.130	0.120	0.904%	11.67万	0.00亿	0.000%
2026-09-21	13.050	13.280	13.470	12.990	0.380	2.946%	13.71万	0.00亿	0.000%
2026-09-18	12.950	12.900	13.130	12.840	0.030	0.233%	10.00万	0.00亿	0.000%
2026-09-17	12.680	12.870	12.980	12.630	0.180	1.418%	9.93万	0.00亿	0.000%
2026-09-16	12.520	12.690	12.730	12.340	0.140	1.116%	9.64万	0.00亿	0.000%
2026-09-15	13.080	12.550	13.090	12.500	-0.520	-3.979%	10.76万	0.00亿	0.000%
2026-09-14	12.880	13.070	13.180	12.880	0.190	1.475%	7.64万	0.00亿	0.000%
2026-09-11	13.120	12.880	13.190	12.700	-0.350	-2.646%	9.87万	0.00亿	0.000%
2026-09-10	13.330	13.230	13.450	13.200	-0.240	-1.782%	5.46万	0.00亿	0.000%
2026-09-09	13.600	13.470	13.720	13.330	-0.220	-1.607%	10.20万	0.00亿	0.000%
2026-09-08	13.760	13.690	13.910	13.570	-0.120	-0.869%	9.79万	0.00亿	0.000%
2026-09-07	13.940	13.810	14.150	13.680	-0.150	-1.074%	11.52万	0.00亿	0.000%
2026-09-04	14.000	13.960	14.160	13.840	-0.040	-0.286%	12.10万	0.00亿	0.000%
2026-09-03	13.710	14.000	14.250	13.450	0.220	1.597%	19.91万	0.00亿	0.000%
2026-09-02	13.780	13.780	13.960	13.490	0.010	0.073%	15.01万	0.00亿	0.000%
2026-09-01	14.400	13.770	14.500	13.730	-0.600	-4.175%	24.24万	0.00亿	0.000%
2026-08-31	14.120	14.370	14.810	14.110	0.160	1.126%	25.11万	0.00亿	0.000%
2026-08-28	15.050	14.210	15.360	14.180	-1.040	-6.820%	42.18万	0.00亿	0.000%
2026-08-27	15.050	15.250	15.770	14.970	-0.100	-0.651%	25.41万	0.00亿	0.000%
2026-08-26	15.800	15.350	16.070	15.200	-0.450	-2.848%	25.48万	0.00亿	0.000%
2026-08-25	15.670	15.800	15.990	15.200	-0.150	-0.940%	34.08万	0.00亿	0.000%
2026-08-24	16.320	15.950	16.490	15.630	-0.450	-2.744%	40.65万	0.00亿	0.000%
2026-08-21	14.880	16.400	16.760	14.870	0.420	2.628%	88.46万	0.00亿	0.000%
2026-08-20	14.980	15.980	15.980	14.780	2.660	19.970%	86.86万	0.00亿	0.000%
2026-08-19	13.860	13.320	13.900	13.280	-0.710	-5.061%	9.90万	0.00亿	0.000%
2026-08-18	13.850	14.030	14.120	13.780	0.130	0.935%	6.99万	0.00亿	0.000%
2026-08-17	13.760	13.900	14.050	13.220	0.130	0.944%	8.43万	0.00亿	0.000%
2026-08-14	13.580	13.770	13.840	13.390	0.190	1.399%	7.16万	0.00亿	0.000%
2026-08-13	13.720	13.580	13.860	13.460	-0.020	-0.147%	5.85万	0.00亿	0.000%
2026-08-12	13.670	13.600	13.930	13.560	-0.080	-0.585%	6.64万	0.00亿	0.000%
2026-08-11	13.630	13.680	13.940	13.420	-0.080	-0.581%	6.47万	0.00亿	0.000%
2026-08-10	13.060	13.760	13.780	13.020	0.700	5.360%	12.19万	0.00亿	0.000%
2026-08-07	12.780	13.060	13.080	12.700	0.100	0.772%	5.82万	0.00亿	0.000%
2026-08-06	12.940	12.960	13.360	12.810	-0.110	-0.842%	7.58万	0.00亿	0.000%
2026-08-05	12.900	13.070	13.150	12.900	0.120	0.927%	6.19万	0.00亿	0.000%
2026-08-04	12.780	12.950	13.050	12.540	0.260	2.049%	7.34万	0.00亿	0.000%
2026-08-03	12.290	12.690	12.880	12.200	0.350	2.836%	8.04万	0.00亿	0.000%
2026-07-31	12.200	12.340	12.470	12.130	0.320	2.662%	7.35万	0.00亿	0.000%
2026-07-30	12.350	12.020	12.490	12.020	-0.420	-3.376%	6.67万	0.00亿	0.000%
2026-07-29	12.700	12.440	12.800	12.080	-0.340	-2.660%	10.60万	0.00亿	0.000%
2026-07-28	13.520	12.780	13.520	12.660	-0.810	-5.960%	9.17万	0.00亿	0.000%
2026-07-27	13.400	13.590	13.590	13.330	0.220	1.645%	2.73万	0.00亿	0.000%
2026-07-24	13.610	13.370	13.700	13.320	-0.340	-2.480%	3.83万	0.00亿	0.000%
2026-07-23	13.650	13.710	13.800	13.560	0.050	0.366%	3.78万	0.00亿	0.000%
2026-07-22	14.000	13.660	14.130	13.540	-0.230	-1.656%	7.48万	0.00亿	0.000%
2026-07-21	12.900	13.890	14.090	12.820	0.970	7.508%	12.95万	0.00亿	0.000%
2026-07-20	12.460	12.920	13.230	12.440	0.430	3.443%	11.05万	0.00亿	0.000%
2026-07-17	13.080	12.490	13.250	12.350	-0.590	-4.511%	7.42万	0.00亿	0.000%
2026-07-16	13.270	13.080	13.320	13.000	-0.250	-1.875%	4.70万	0.00亿	0.000%
2026-07-15	13.450	13.330	13.690	13.230	0.100	0.756%	5.70万	0.00亿	0.000%
2026-07-14	13.000	13.230	13.290	12.800	0.210	1.613%	6.42万	0.00亿	0.000%
2026-07-13	14.000	13.020	14.050	12.890	-1.040	-7.397%	12.96万	0.00亿	0.000%
2026-07-10	14.170	14.060	14.340	13.900	-0.140	-0.986%	6.86万	0.00亿	0.000%
2026-07-09	14.370	14.200	14.440	13.710	-0.210	-1.457%	10.10万	0.00亿	0.000%
2026-07-08	15.230	14.410	15.340	14.370	-0.870	-5.694%	11.29万	0.00亿	0.000%
2026-07-07	15.600	15.280	15.760	15.230	-0.410	-2.613%	9.84万	0.00亿	0.000%
2026-07-06	15.810	15.690	16.150	15.630	-0.120	-0.759%	10.79万	0.00亿	0.000%
2026-07-03	15.780	15.810	16.060	15.710	0.030	0.190%	10.18万	0.00亿	0.000%
2026-07-02	15.740	15.780	16.390	15.560	-0.180	-1.128%	15.65万	0.00亿	0.000%
2026-07-01	16.000	15.960	16.150	15.680	-0.090	-0.561%	10.33万	0.00亿	0.000%
2026-06-30	15.860	16.050	16.070	15.700	0.070	0.438%	11.41万	0.00亿	0.000%
2026-06-29	15.280	15.980	16.100	15.100	0.680	4.444%	16.39万	0.00亿	0.000%
2026-06-26	15.800	15.300	15.900	15.090	-0.660	-4.135%	13.15万	0.00亿	0.000%
2026-06-25	15.910	15.960	16.450	15.370	0.110	0.694%	15.16万	0.00亿	0.000%
2026-06-24	15.310	15.850	15.920	15.290	0.390	2.523%	12.08万	0.00亿	0.000%
2026-06-23	15.660	15.460	15.830	15.200	0.028	0.181%	12.86万	0.00亿	0.000%
2026-06-22	15.349	15.432	15.650	14.846	-0.009	-0.058%	11.77万	0.00亿	0.000%
2026-06-18	14.351	15.441	15.675	14.343	0.997	6.903%	18.08万	0.00亿	0.000%
2026-06-17	14.335	14.444	14.561	14.192	-0.050	-0.345%	4.71万	0.00亿	0.000%
2026-06-16	14.620	14.494	14.812	14.444	-0.184	-1.254%	5.75万	0.00亿	0.000%
2026-06-15	14.343	14.678	14.754	14.310	0.260	1.803%	6.52万	0.00亿	0.000%
2026-06-12	14.058	14.418	14.477	13.874	0.519	3.734%	5.49万	0.00亿	0.000%
2026-06-11	13.924	13.899	14.242	13.832	-0.159	-1.131%	4.67万	0.00亿	0.000%
2026-06-10	14.150	14.058	14.435	13.941	-0.243	-1.699%	4.55万	0.00亿	0.000%
2026-06-09	13.664	14.301	14.360	13.664	0.637	4.662%	8.12万	0.00亿	0.000%
2026-06-08	13.497	13.664	13.983	13.321	-0.042	-0.306%	8.28万	0.00亿	0.000%
2026-06-05	13.983	13.706	14.041	13.673	-0.210	-1.509%	5.13万	0.00亿	0.000%
2026-06-04	13.907	13.916	14.108	13.664	-0.050	-0.358%	5.68万	0.00亿	0.000%
2026-06-03	14.410	13.966	14.485	13.857	-0.335	-2.342%	7.43万	0.00亿	0.000%
2026-06-02	14.418	14.301	14.485	14.226	-0.184	-1.270%	5.80万	0.00亿	0.000%
2026-06-01	14.594	14.485	14.779	14.427	-0.118	-0.808%	5.83万	0.00亿	0.000%
2026-05-29	15.223	14.603	15.223	14.494	-0.419	-2.789%	7.71万	0.00亿	0.000%
2026-05-28	14.351	15.022	15.407	14.268	0.738	5.167%	12.60万	0.00亿	0.000%
2026-05-27	14.569	14.284	14.737	14.175	-0.168	-1.162%	6.65万	0.00亿	0.000%
2026-05-26	14.636	14.452	14.712	14.083	-0.142	-0.973%	8.46万	0.00亿	0.000%
2026-05-25	15.089	14.594	15.139	14.452	-0.461	-3.062%	9.73万	0.00亿	0.000%
2026-05-22	14.586	15.055	15.181	14.469	0.536	3.692%	8.27万	0.00亿	0.000%
2026-05-21	14.938	14.519	15.240	14.502	-0.419	-2.805%	9.27万	0.00亿	0.000%
2026-05-20	15.407	14.938	15.432	14.854	-0.553	-3.570%	8.23万	0.00亿	0.000%
2026-05-19	15.525	15.491	15.742	15.315	-0.034	-0.219%	6.55万	0.00亿	0.000%
2026-05-18	15.809	15.525	15.902	15.390	-0.427	-2.677%	10.71万	0.00亿	0.000%
2026-05-15	16.329	15.952	16.538	15.885	-0.251	-1.549%	11.53万	0.00亿	0.000%
2026-05-14	16.513	16.203	16.572	16.011	-0.227	-1.382%	11.63万	0.00亿	0.000%
2026-05-13	16.421	16.430	16.530	16.161	0.034	0.207%	9.74万	0.00亿	0.000%
2026-05-12	16.781	16.396	16.790	16.262	-0.411	-2.445%	11.64万	0.00亿	0.000%
2026-05-11	16.974	16.807	17.083	16.513	-0.083	-0.491%	13.29万	0.00亿	0.000%
2026-05-08	16.329	16.890	17.066	16.094	0.561	3.436%	20.67万	0.00亿	0.000%
2026-05-07	15.717	16.329	16.404	15.675	0.645	4.112%	18.69万	0.00亿	0.000%
2026-05-06	15.851	15.684	15.960	15.566	-0.008	-0.051%	8.87万	0.00亿	0.000%
2026-04-30	15.675	15.692	15.885	15.508	-0.009	-0.057%	7.99万	0.00亿	0.000%
2026-04-29	15.407	15.701	15.751	15.156	0.227	1.467%	9.48万	0.00亿	0.000%
2026-04-28	16.086	15.474	16.086	15.407	-0.604	-3.757%	11.90万	0.00亿	0.000%
2026-04-27	15.944	16.078	16.421	15.935	0.143	0.897%	10.90万	0.00亿	0.000%
2026-04-24	15.516	15.935	16.262	15.265	0.008	0.050%	21.91万	0.00亿	0.000%
2026-04-23	16.187	15.927	16.346	15.692	0.185	1.175%	15.95万	0.00亿	0.000%
2026-04-22	15.508	15.742	15.994	15.508	0.142	0.910%	12.40万	0.00亿	0.000%
2026-04-21	15.667	15.600	15.709	15.432	-0.101	-0.643%	7.17万	0.00亿	0.000%
2026-04-20	15.483	15.701	16.011	15.474	0.076	0.486%	13.64万	0.00亿	0.000%
2026-04-17	15.533	15.625	15.667	15.416	0.042	0.270%	6.42万	0.00亿	0.000%
2026-04-16	15.340	15.583	15.667	15.315	0.159	1.031%	8.77万	0.00亿	0.000%
2026-04-15	15.508	15.424	15.751	15.382	-0.193	-1.236%	8.45万	0.00亿	0.000%
2026-04-14	15.726	15.617	15.776	15.382	-0.075	-0.478%	11.24万	0.00亿	0.000%
2026-04-13	14.971	15.692	15.801	14.971	0.000	0.000%	17.20万	0.00亿	0.000%
2026-04-10	15.340	15.139	15.340	14.971	0.000	0.000%	8.76万	0.00亿	0.000%
2026-04-09	15.047	15.231	15.416	14.963	0.000	0.000%	9.76万	0.00亿	0.000%
2026-04-08	14.804	15.147	15.189	14.703	0.000	0.000%	10.54万	0.00亿	0.000%
2026-04-07	13.823	14.645	14.854	13.756	0.000	0.000%	12.61万	0.00亿	0.000%
2026-04-03	14.276	13.823	14.284	13.807	0.000	0.000%	4.91万	0.00亿	0.000%
2026-04-02	14.460	14.167	14.494	14.083	0.000	0.000%	4.65万	0.00亿	0.000%
2026-04-01	14.427	14.460	14.586	14.301	0.000	0.000%	6.32万	0.00亿	0.000%