东方新能 sz.002310
2.92
+2.10%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.87 | 2.94 | 2.85 | 2.92 | +2.10% | 3.62 | 2.84% |
| 2026-05-22 | 2.83 | 2.88 | 2.76 | 2.86 | +0.70% | 3.49 | 2.80% |
| 2026-05-21 | 2.90 | 2.96 | 2.82 | 2.84 | -2.41% | 4.52 | 3.56% |
| 2026-05-20 | 3.05 | 3.06 | 2.89 | 2.91 | -5.52% | 7.36 | 5.68% |
| 2026-05-19 | 3.02 | 3.09 | 2.96 | 3.08 | +1.65% | 5.71 | 4.26% |
| 2026-05-18 | 3.02 | 3.09 | 3.00 | 3.03 | -1.30% | 6.59 | 4.94% |
| 2026-05-15 | 3.21 | 3.24 | 3.02 | 3.07 | -4.36% | 11.59 | 8.51% |
| 2026-05-14 | 3.60 | 3.70 | 3.20 | 3.21 | -6.69% | 24.39 | 16.18% |
| 2026-05-13 | 3.13 | 3.44 | 3.13 | 3.44 | +9.90% | 6.30 | 4.22% |
| 2026-05-12 | 3.09 | 3.23 | 2.98 | 3.13 | 0.00% | 9.69 | 7.22% |
| 2026-05-11 | 3.16 | 3.24 | 3.11 | 3.13 | -2.79% | 9.40 | 6.93% |
| 2026-05-08 | 3.20 | 3.34 | 3.17 | 3.22 | -1.23% | 9.75 | 6.98% |
| 2026-05-07 | 3.17 | 3.39 | 3.13 | 3.26 | +3.49% | 12.79 | 9.05% |
| 2026-05-06 | 3.12 | 3.21 | 3.05 | 3.15 | +2.94% | 9.83 | 7.31% |
| 2026-04-30 | 3.22 | 3.29 | 3.05 | 3.06 | -4.08% | 9.31 | 6.95% |
| 2026-04-29 | 3.05 | 3.30 | 3.05 | 3.19 | +5.63% | 13.81 | 10.08% |
| 2026-04-28 | 2.93 | 3.04 | 2.88 | 3.02 | +2.03% | 8.15 | 6.36% |
| 2026-04-27 | 2.93 | 3.03 | 2.83 | 2.96 | -3.27% | 8.13 | 6.43% |
| 2026-04-24 | 2.95 | 3.20 | 2.92 | 3.06 | +4.08% | 13.93 | 10.51% |
| 2026-04-23 | 2.95 | 3.01 | 2.87 | 2.94 | +0.34% | 7.90 | 6.25% |