新开源(300109)股票信息
| 股票代码 | 300109 |
| 股票名称 | 新开源 |
| 最新价/元 | 14.90 |
| 涨跌额/元 | 1.34 |
| 涨跌幅/% | 9.88 |
| 买入/元 | 14.90 |
| 卖出/元 | 14.91 |
| 昨收/元 | 13.56 |
| 今开/元 | 16.10 |
| 最高/元 | 16.23 |
| 最低/元 | 13.80 |
| 成交量/手 | 355521.49 |
| 成交额/万 | 53098.16 |
| 股净值/元 | 9.37 |
| 市净率 | 2.09 |
| 总市值/万 | 722203.01 |
| 流通值/万 | 668024.40 |
| 换手率/% | 7.93 |
| 入市日期 | 2010-08-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
新开源(300109)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 16.10 | 14.90 | 1.34 | 9.88 | 355521.49 | 53098.16 | 7.93 |
| 2024-09-30 | 12.65 | 13.56 | 1.52 | 12.63 | 274659.51 | 35790.31 | 6.13 |
| 2024-09-27 | 11.50 | 12.04 | 0.80 | 7.12 | 145648.99 | 17214.12 | 3.25 |
| 2024-09-26 | 10.88 | 11.24 | 0.45 | 4.17 | 83406.39 | 9130.92 | 1.86 |
| 2024-09-25 | 10.46 | 10.79 | 0.45 | 4.35 | 114943.53 | 12467.57 | 2.56 |
| 2024-09-24 | 9.85 | 10.34 | 0.52 | 5.30 | 86135.66 | 8723.40 | 1.92 |
| 2024-09-23 | 9.90 | 9.82 | -0.08 | -0.81 | 40163.00 | 3977.73 | 0.90 |
| 2024-09-20 | 10.24 | 9.90 | -0.28 | -2.75 | 56355.92 | 5590.28 | 1.26 |
| 2024-09-19 | 10.24 | 10.18 | -0.03 | -0.29 | 50850.50 | 5216.26 | 1.13 |
| 2024-09-18 | 10.41 | 10.21 | -0.21 | -2.02 | 30567.55 | 3112.58 | 0.68 |
| 2024-09-13 | 10.63 | 10.42 | -0.19 | -1.79 | 28555.08 | 3006.07 | 0.64 |
| 2024-09-12 | 10.58 | 10.61 | 0.03 | 0.28 | 26315.48 | 2804.30 | 0.59 |
| 2024-09-11 | 10.50 | 10.58 | 0.03 | 0.28 | 24335.20 | 2563.39 | 0.54 |
| 2024-09-10 | 10.72 | 10.55 | -0.16 | -1.49 | 45530.70 | 4800.90 | 1.02 |
| 2024-09-09 | 10.63 | 10.71 | 0.03 | 0.28 | 41079.99 | 4432.16 | 0.92 |
| 2024-09-06 | 10.98 | 10.68 | -0.30 | -2.73 | 34378.00 | 3725.32 | 0.77 |
| 2024-09-05 | 10.83 | 10.98 | 0.15 | 1.39 | 34391.84 | 3751.83 | 0.77 |
| 2024-09-04 | 10.64 | 10.83 | 0.05 | 0.46 | 39014.42 | 4238.32 | 0.87 |
| 2024-09-03 | 10.65 | 10.78 | 0.09 | 0.84 | 40680.94 | 4366.33 | 0.91 |
| 2024-09-02 | 10.87 | 10.69 | -0.26 | -2.37 | 55514.39 | 6031.06 | 1.24 |
| 2024-08-30 | 10.70 | 10.95 | -0.07 | -0.64 | 117275.87 | 12612.93 | 2.62 |
| 2024-08-29 | 10.75 | 11.02 | 0.20 | 1.85 | 36931.00 | 4041.02 | 0.82 |
| 2024-08-28 | 10.59 | 10.82 | 0.12 | 1.12 | 30438.67 | 3284.93 | 0.68 |
| 2024-08-27 | 10.72 | 10.70 | -0.10 | -0.93 | 28271.17 | 3028.23 | 0.63 |
| 2024-08-26 | 10.60 | 10.80 | 0.20 | 1.89 | 33697.64 | 3607.50 | 0.75 |
| 2024-08-23 | 10.70 | 10.60 | -0.18 | -1.67 | 32285.16 | 3429.62 | 0.72 |
| 2024-08-22 | 10.96 | 10.78 | -0.08 | -0.74 | 25726.51 | 2785.97 | 0.57 |
| 2024-08-21 | 10.99 | 10.86 | -0.10 | -0.91 | 24424.50 | 2657.19 | 0.54 |
| 2024-08-20 | 11.27 | 10.96 | -0.31 | -2.75 | 38587.00 | 4261.66 | 0.86 |
| 2024-08-19 | 11.32 | 11.27 | -0.12 | -1.05 | 34688.00 | 3936.65 | 0.77 |
| 2024-08-16 | 11.31 | 11.39 | 0.05 | 0.44 | 46194.00 | 5224.96 | 1.03 |
| 2024-08-15 | 11.36 | 11.34 | -0.03 | -0.26 | 46506.50 | 5296.48 | 1.03 |
| 2024-08-14 | 11.52 | 11.37 | -0.16 | -1.39 | 33577.00 | 3850.74 | 0.75 |
| 2024-08-13 | 11.61 | 11.53 | -0.08 | -0.69 | 38036.04 | 4362.25 | 0.85 |
| 2024-08-12 | 11.51 | 11.61 | 0.10 | 0.87 | 45109.49 | 5237.00 | 1.00 |
| 2024-08-09 | 11.66 | 11.51 | -0.24 | -2.04 | 47578.50 | 5518.55 | 1.06 |
| 2024-08-08 | 11.64 | 11.75 | 0.10 | 0.86 | 54041.00 | 6335.86 | 1.20 |
| 2024-08-07 | 11.60 | 11.65 | 0.03 | 0.26 | 53958.00 | 6249.85 | 1.20 |
| 2024-08-06 | 11.47 | 11.62 | 0.32 | 2.83 | 62116.50 | 7132.25 | 1.38 |
| 2024-08-05 | 11.50 | 11.30 | -0.39 | -3.34 | 79067.75 | 9118.17 | 1.76 |
| 2024-08-02 | 11.68 | 11.69 | -0.01 | -0.09 | 89938.29 | 10610.42 | 2.00 |
| 2024-08-01 | 11.39 | 11.70 | 0.34 | 2.99 | 122305.77 | 14507.07 | 2.72 |
| 2024-07-31 | 10.78 | 11.36 | 0.66 | 6.17 | 73785.09 | 8202.70 | 1.64 |
| 2024-07-30 | 10.56 | 10.70 | 0.11 | 1.04 | 34176.68 | 3631.35 | 0.76 |
| 2024-07-29 | 10.74 | 10.59 | -0.17 | -1.58 | 28778.70 | 3056.79 | 0.64 |
| 2024-07-26 | 10.56 | 10.76 | 0.19 | 1.80 | 28925.50 | 3103.86 | 0.64 |
| 2024-07-25 | 10.55 | 10.57 | -0.03 | -0.28 | 34059.23 | 3612.15 | 0.76 |
| 2024-07-24 | 10.77 | 10.60 | -0.23 | -2.12 | 45861.03 | 4889.38 | 1.02 |
| 2024-07-23 | 11.17 | 10.83 | -0.36 | -3.22 | 46547.74 | 5102.10 | 1.04 |
| 2024-07-22 | 11.26 | 11.19 | -0.09 | -0.80 | 34457.67 | 3861.35 | 0.77 |
| 2024-07-19 | 11.36 | 11.28 | -0.08 | -0.70 | 35585.11 | 4014.45 | 0.79 |
| 2024-07-18 | 11.29 | 11.36 | 0.03 | 0.27 | 40218.49 | 4551.17 | 0.89 |
| 2024-07-17 | 11.60 | 11.33 | -0.24 | -2.07 | 51088.56 | 5798.34 | 1.14 |
| 2024-07-16 | 11.64 | 11.57 | -0.13 | -1.11 | 38428.90 | 4448.56 | 0.85 |
| 2024-07-15 | 11.65 | 11.70 | 0.02 | 0.17 | 53285.25 | 6215.32 | 1.19 |
| 2024-07-12 | 11.55 | 11.68 | 0.12 | 1.04 | 64833.16 | 7515.25 | 1.44 |
| 2024-07-11 | 11.50 | 11.56 | 0.33 | 2.94 | 69633.09 | 8010.04 | 1.55 |
| 2024-07-10 | 11.35 | 11.23 | -0.18 | -1.58 | 43557.41 | 4954.53 | 0.97 |
| 2024-07-09 | 11.24 | 11.41 | 0.13 | 1.15 | 58722.22 | 6627.20 | 1.31 |
| 2024-07-08 | 11.55 | 11.28 | -0.28 | -2.42 | 44838.50 | 5120.99 | 1.00 |
| 2024-07-05 | 11.26 | 11.56 | 0.30 | 2.66 | 54409.80 | 6211.60 | 1.21 |
| 2024-07-04 | 11.49 | 11.26 | -0.23 | -2.00 | 48764.30 | 5516.72 | 1.08 |
| 2024-07-03 | 11.71 | 11.49 | -0.22 | -1.88 | 35028.88 | 4041.50 | 0.78 |
| 2024-07-02 | 11.71 | 11.71 | 0.00 | 0.00 | 40188.22 | 4704.01 | 0.89 |
| 2024-07-01 | 11.58 | 11.71 | 0.13 | 1.12 | 39269.54 | 4556.31 | 0.87 |
| 2024-06-28 | 11.45 | 11.58 | 0.13 | 1.14 | 46558.15 | 5417.24 | 1.04 |
| 2024-06-27 | 11.84 | 11.45 | -0.37 | -3.13 | 48435.50 | 5599.54 | 1.08 |
| 2024-06-26 | 11.59 | 11.82 | 0.23 | 1.98 | 48990.97 | 5730.44 | 1.09 |
| 2024-06-25 | 11.53 | 11.59 | 0.06 | 0.52 | 45752.61 | 5322.19 | 1.02 |
| 2024-06-24 | 11.86 | 11.53 | -0.42 | -3.52 | 60945.84 | 7094.31 | 1.36 |
| 2024-06-21 | 11.82 | 11.95 | 0.13 | 1.10 | 54644.00 | 6503.02 | 1.22 |
| 2024-06-20 | 12.05 | 11.82 | -0.19 | -1.58 | 54369.37 | 6513.22 | 1.21 |
| 2024-06-19 | 12.35 | 12.01 | -0.27 | -2.20 | 72348.00 | 8751.50 | 1.61 |
| 2024-06-18 | 12.41 | 12.28 | -0.14 | -1.13 | 60956.99 | 7561.91 | 1.38 |
| 2024-06-17 | 12.49 | 12.42 | -0.13 | -1.04 | 35075.39 | 4368.28 | 0.80 |
| 2024-06-14 | 12.59 | 12.55 | -0.04 | -0.32 | 52441.00 | 6525.66 | 1.19 |
| 2024-06-13 | 12.80 | 12.59 | -0.24 | -1.87 | 57564.50 | 7269.92 | 1.31 |
| 2024-06-12 | 12.70 | 12.83 | 0.11 | 0.87 | 48672.32 | 6244.95 | 1.11 |
| 2024-06-11 | 12.38 | 12.72 | 0.20 | 1.60 | 70810.58 | 8848.14 | 1.61 |
| 2024-06-07 | 13.01 | 12.52 | -0.55 | -4.21 | 100673.86 | 12836.84 | 2.29 |
| 2024-06-06 | 20.75 | 20.60 | -0.24 | -1.15 | 73344.03 | 15050.14 | 2.50 |
| 2024-06-05 | 21.50 | 20.84 | -0.66 | -3.07 | 63733.02 | 13463.11 | 2.17 |
| 2024-06-04 | 20.98 | 21.50 | 0.51 | 2.43 | 65200.19 | 13870.05 | 2.22 |
| 2024-06-03 | 20.88 | 20.99 | 0.12 | 0.58 | 41911.16 | 8760.56 | 1.43 |
| 2024-05-31 | 20.83 | 20.87 | -0.02 | -0.10 | 32142.67 | 6716.96 | 1.09 |
| 2024-05-30 | 20.94 | 20.89 | 0.28 | 1.36 | 49451.81 | 10323.64 | 1.68 |
| 2024-05-29 | 20.43 | 20.61 | 0.18 | 0.88 | 30511.00 | 6268.17 | 1.04 |
| 2024-05-28 | 21.00 | 20.43 | -0.62 | -2.95 | 45833.00 | 9480.08 | 1.56 |
| 2024-05-27 | 20.95 | 21.05 | 0.22 | 1.06 | 34972.10 | 7304.69 | 1.19 |
| 2024-05-24 | 20.98 | 20.83 | -0.02 | -0.10 | 49830.57 | 10463.23 | 1.70 |
| 2024-05-23 | 21.99 | 20.85 | -1.28 | -5.78 | 114184.00 | 24202.96 | 3.89 |
| 2024-05-22 | 21.91 | 22.13 | 0.23 | 1.05 | 44495.31 | 9790.84 | 1.52 |
| 2024-05-21 | 22.55 | 21.90 | -0.74 | -3.27 | 67758.04 | 15020.16 | 2.31 |
| 2024-05-20 | 22.17 | 22.64 | 0.40 | 1.80 | 75730.60 | 16979.15 | 2.59 |
| 2024-05-17 | 21.73 | 22.24 | 0.57 | 2.63 | 64746.37 | 14158.99 | 2.21 |
| 2024-05-16 | 21.65 | 21.67 | 0.03 | 0.14 | 51195.36 | 11148.63 | 1.75 |
| 2024-05-15 | 22.17 | 21.64 | -0.55 | -2.48 | 67765.38 | 14805.73 | 2.31 |
| 2024-05-14 | 21.99 | 22.19 | 0.33 | 1.51 | 72667.02 | 16146.67 | 2.48 |
| 2024-05-13 | 21.98 | 21.86 | -0.43 | -1.93 | 83751.31 | 18386.21 | 2.86 |
| 2024-05-10 | 23.23 | 22.29 | -1.10 | -4.70 | 181191.65 | 41120.90 | 6.19 |
日K线
周K线
月K线
