近日个股主力动向不明显，行业资金呈现为净流出。今天无明显成交活跃区间，以小单介入居多，净融资余额有所增加，股价处于缩量整理状态，走势一般。
新开源(300109)今日涨幅为0.65%，平均成交的价格为：26.16，其中成交最活跃的的价格为：27.04、27.07、27.03，成交密集的手数区间：100-150、150-200、300-500，小单介入居多。(2022/11/14 16:30:00)
| 成交价格 | 主买累计 成交量 | 主买占比 | 主卖累计 成交量 | 主卖占比 |
|---|---|---|---|---|
| 27.04 | 6100 | 0.11% | 9400 | 0.16% |
| 27.07 | 0 | 0% | 5500 | 0.1% |
| 27.03 | 2000 | 0.03% | 0 | 0% |
| 27.06 | 600 | 0.01% | 0 | 0% |
| 27.02 | 0 | 0% | 100 | 0% |
| 成交手数分布 | 主买累计 成交量 | 主买估算 笔数 | 主卖累计 成交量 | 主卖估算 笔数 |
|---|---|---|---|---|
| 100-150 | 10.09万 | 672.67 | 7.13万 | 475.07 |
| 150-200 | 9.09万 | 454.5 | 1.68万 | 84 |
| 300-500 | 3万 | 60 | 6.27万 | 125.31 |
| 500-700 | 5.14万 | 73.43 | 0 | 0 |
| 200-300 | 2万 | 66.67 | 0 | 0 |
新开源(300109)短期处于震荡，中期处于震荡趋势中， 整体风险性偏低。该股近期股性较差，波动率较高。
新开源(300109)价格支撑位：24.5，压力位：29.17，5日均价：26.79，20日均价：26.91，60日均价：26.82，当前价格：26.36。在近60交易日内：区间涨跌幅：14.51%，区间振幅：43.61%；沪深300涨跌幅：-9.48%，区间换手率：4.4%。
MACD：MACD暂无明显信号出现
KDJ：KDJ暂无明显信号出现
RSI：RSI暂无明显信号出现
BOLL：当前股价处于中轨和下轨之间，空方占优
BIAS：BIAS暂无较大偏离值，处于正常水平
WR：当前WR指标无明显信号发出
| 日期 | 股票代码 | 当日最高 | 当日最低 | 开盘价 | 收盘价 | 涨跌幅 | 成交量(万手) | 买卖点提示 |
| 2023-05-19 | 300109 | 25.9 | 24.95 | 25.16 | 25.55 | 1.39% | 4.29 | 买点 |
| 2023-05-18 | 300109 | 25.63 | 25.09 | 25.59 | 25.2 | -1.95% | 3.1 | 卖点 |
| 2023-05-17 | 300109 | 25.87 | 25.25 | 25.65 | 25.7 | 0.63% | 3.81 | -- |
| 2023-05-16 | 300109 | 25.97 | 25.4 | 25.79 | 25.54 | -0.62% | 3.13 | -- |
| 2023-05-15 | 300109 | 25.72 | 24.91 | 25.58 | 25.7 | 0.78% | 6.02 | -- |
| 2023-05-12 | 300109 | 25.96 | 24.5 | 24.5 | 25.5 | 3.74% | 7.27 | 买点 |
| 2023-05-11 | 300109 | 25.07 | 24.25 | 24.45 | 24.58 | 0.74% | 2.96 | -- |
| 2023-05-10 | 300109 | 24.8 | 24.07 | 24.6 | 24.4 | -0.69% | 4.09 | -- |
| 2023-05-09 | 300109 | 25.85 | 24.49 | 25.56 | 24.57 | -3.87% | 4.81 | 卖点 |
| 2023-05-08 | 300109 | 26.1 | 25.35 | 25.35 | 25.56 | -0.08% | 4.77 | -- |
| 2023-05-05 | 300109 | 26.12 | 25.48 | 25.85 | 25.58 | -0.81% | 4.67 | -- |
| 2023-05-04 | 300109 | 25.95 | 24.36 | 24.46 | 25.79 | 5.05% | 7.7 | 买点 |
| 2023-04-28 | 300109 | 24.59 | 23.83 | 23.88 | 24.55 | 3.63% | 5.66 | -- |
| 2023-04-27 | 300109 | 25.19 | 23.4 | 25.17 | 23.69 | -6.36% | 9.13 | -- |
| 2023-04-26 | 300109 | 25.38 | 24.48 | 24.59 | 25.3 | 3.27% | 4.63 | -- |
| 2023-04-25 | 300109 | 25.4 | 24.04 | 25.19 | 24.5 | -2.66% | 4.59 | -- |
| 2023-04-24 | 300109 | 25.6 | 24.9 | 25.25 | 25.17 | -0.63% | 3.24 | -- |
| 2023-04-21 | 300109 | 26 | 25.26 | 25.64 | 25.33 | -2.28% | 3.64 | 卖点 |
| 2023-04-20 | 300109 | 26.3 | 25.72 | 26 | 25.92 | -0.69% | 3.62 | -- |
| 2023-04-19 | 300109 | 26.58 | 25.87 | 26.38 | 26.1 | -1.44% | 5.08 | -- |
| 2023-04-18 | 300109 | 26.56 | 25.44 | 25.82 | 26.48 | 2.56% | 5.95 | -- |
| 2023-04-17 | 300109 | 25.96 | 25.35 | 25.93 | 25.82 | 1.93% | 6.28 | -- |
| 2023-04-14 | 300109 | 25.98 | 25.11 | 25.42 | 25.33 | 0.16% | 5.53 | -- |
| 2023-04-13 | 300109 | 25.55 | 25.06 | 25.21 | 25.29 | 0.2% | 2.88 | -- |
| 2023-04-12 | 300109 | 25.92 | 25.2 | 25.79 | 25.24 | -1.87% | 4.51 | -- |
| 2023-04-11 | 300109 | 26.35 | 25.37 | 25.61 | 25.72 | -0.19% | 6.09 | -- |
| 2023-04-10 | 300109 | 26.59 | 24.81 | 26.5 | 25.77 | -1.26% | 11.38 | -- |
| 2023-04-07 | 300109 | 26.13 | 24.78 | 24.9 | 26.1 | 4.78% | 8.5 | -- |
| 2023-04-06 | 300109 | 25.36 | 24.71 | 24.88 | 24.91 | -1.07% | 5.06 | -- |
| 2023-04-04 | 300109 | 25.24 | 24.4 | 24.79 | 25.18 | 2.03% | 5.64 | -- |
| 2023-04-03 | 300109 | 25.09 | 24.25 | 24.33 | 24.68 | 1.77% | 5.45 | -- |
| 2023-03-31 | 300109 | 24.75 | 23.18 | 23.2 | 24.25 | 4.26% | 6.83 | 买点 |
| 2023-03-30 | 300109 | 23.46 | 22.88 | 23.11 | 23.26 | 0.65% | 2.12 | -- |
| 2023-03-29 | 300109 | 23.54 | 23.07 | 23.25 | 23.11 | -0.6% | 1.9 | -- |
| 2023-03-28 | 300109 | 23.71 | 23.2 | 23.57 | 23.25 | -1.36% | 2.3 | -- |
| 2023-03-27 | 300109 | 23.99 | 22.79 | 23.28 | 23.57 | 1.29% | 4.12 | -- |
| 2023-03-24 | 300109 | 23.97 | 23.26 | 23.7 | 23.27 | -1.61% | 3.4 | -- |
| 2023-03-23 | 300109 | 24 | 23.51 | 23.96 | 23.65 | -1% | 3.12 | -- |
| 2023-03-22 | 300109 | 24.82 | 23.88 | 24.34 | 23.89 | -1.85% | 3.61 | -- |
| 2023-03-21 | 300109 | 24.4 | 23.71 | 23.95 | 24.34 | 2.66% | 3.34 | -- |
| 2023-03-20 | 300109 | 24.35 | 23.47 | 24.3 | 23.71 | -2.87% | 4.6 | -- |
| 2023-03-17 | 300109 | 24.98 | 24.3 | 24.5 | 24.41 | -0.29% | 3.15 | -- |
| 2023-03-16 | 300109 | 25.12 | 24.41 | 25.01 | 24.48 | -1.92% | 3.3 | 卖点 |
| 2023-03-15 | 300109 | 25.61 | 24.05 | 24.18 | 24.96 | 3.91% | 5.18 | 买点 |
| 2023-03-14 | 300109 | 24.45 | 23.82 | 24.45 | 24.02 | -1.36% | 2.47 | -- |
| 2023-03-13 | 300109 | 24.69 | 24 | 24.5 | 24.35 | -1.46% | 3.53 | -- |
| 2023-03-10 | 300109 | 25.44 | 24.7 | 25.23 | 24.71 | -2.37% | 2.86 | -- |
| 2023-03-09 | 300109 | 25.62 | 24.32 | 24.66 | 25.31 | 2.26% | 4.45 | -- |
| 2023-03-08 | 300109 | 25.07 | 24.66 | 24.84 | 24.75 | -0.68% | 2.45 | -- |
| 2023-03-07 | 300109 | 25.6 | 24.78 | 25.45 | 24.92 | -2.08% | 3.6 | -- |
| 2023-03-06 | 300109 | 25.78 | 24.6 | 24.7 | 25.45 | 3.04% | 6.72 | -- |
| 2023-03-03 | 300109 | 25.12 | 24.39 | 24.94 | 24.7 | -1% | 3.76 | -- |
| 2023-03-02 | 300109 | 25.6 | 24.59 | 25.55 | 24.95 | -2.35% | 5.96 | -- |
| 2023-03-01 | 300109 | 26.2 | 25.44 | 26.2 | 25.55 | -1.58% | 4.22 | -- |
| 2023-02-28 | 300109 | 26.28 | 25.65 | 25.82 | 25.96 | 0.54% | 2.76 | -- |
| 2023-02-27 | 300109 | 26.3 | 25.74 | 26.15 | 25.82 | -1.38% | 3.34 | -- |
| 2023-02-24 | 300109 | 26.64 | 26.03 | 26.55 | 26.18 | -1.1% | 4.07 | -- |
| 2023-02-23 | 300109 | 26.94 | 26.34 | 26.84 | 26.47 | -1.05% | 3.27 | 卖点 |
| 2023-02-22 | 300109 | 27.16 | 26.66 | 26.96 | 26.75 | -1.15% | 3.1 | -- |