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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.09 | 2.11 | 2.08 | 2.11 | +0.96% | 0.83 | 0.94% |
| 2025-08-19 | 2.10 | 2.11 | 2.08 | 2.09 | -0.95% | 1.01 | 1.15% |
| 2025-08-18 | 2.12 | 2.13 | 2.10 | 2.11 | -0.47% | 1.26 | 1.42% |
| 2025-08-15 | 2.06 | 2.16 | 2.05 | 2.12 | +2.91% | 1.80 | 2.03% |
| 2025-08-14 | 2.09 | 2.10 | 2.06 | 2.06 | -1.44% | 0.99 | 1.13% |
| 2025-08-13 | 2.09 | 2.10 | 2.08 | 2.09 | 0.00% | 0.59 | 0.67% |
| 2025-08-12 | 2.09 | 2.10 | 2.08 | 2.09 | 0.00% | 0.57 | 0.65% |
| 2025-08-11 | 2.09 | 2.10 | 2.08 | 2.09 | -0.48% | 0.58 | 0.67% |
| 2025-08-08 | 2.10 | 2.11 | 2.09 | 2.10 | -0.47% | 0.46 | 0.53% |
| 2025-08-07 | 2.11 | 2.11 | 2.09 | 2.11 | 0.00% | 0.58 | 0.66% |
| 2025-08-06 | 2.11 | 2.12 | 2.09 | 2.11 | 0.00% | 0.67 | 0.76% |
| 2025-08-05 | 2.09 | 2.12 | 2.09 | 2.11 | +0.96% | 0.69 | 0.78% |
| 2025-08-04 | 2.09 | 2.10 | 2.08 | 2.09 | -0.48% | 0.59 | 0.67% |
| 2025-08-01 | 2.10 | 2.12 | 2.09 | 2.10 | 0.00% | 0.52 | 0.59% |
| 2025-07-31 | 2.14 | 2.15 | 2.10 | 2.10 | -1.87% | 1.29 | 1.45% |
| 2025-07-30 | 2.13 | 2.17 | 2.12 | 2.14 | 0.00% | 1.17 | 1.30% |
| 2025-07-29 | 2.14 | 2.15 | 2.12 | 2.14 | +0.47% | 0.73 | 0.82% |
| 2025-07-28 | 2.17 | 2.18 | 2.13 | 2.13 | -1.84% | 1.05 | 1.17% |
| 2025-07-25 | 2.19 | 2.21 | 2.14 | 2.17 | 0.00% | 1.89 | 2.07% |
| 2025-07-24 | 2.13 | 2.17 | 2.11 | 2.17 | +1.88% | 1.89 | 2.09% |