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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.12 | 2.14 | 2.11 | 2.13 | 0.00% | 0.86 | 0.97% |
| 2025-07-22 | 2.14 | 2.15 | 2.12 | 2.13 | -0.47% | 0.60 | 0.67% |
| 2025-07-21 | 2.12 | 2.14 | 2.11 | 2.14 | +1.42% | 0.71 | 0.79% |
| 2025-07-18 | 2.13 | 2.13 | 2.11 | 2.11 | -0.47% | 0.67 | 0.76% |
| 2025-07-17 | 2.13 | 2.13 | 2.11 | 2.12 | 0.00% | 0.74 | 0.83% |
| 2025-07-16 | 2.13 | 2.14 | 2.11 | 2.12 | -1.40% | 0.99 | 1.11% |
| 2025-07-15 | 2.12 | 2.27 | 2.12 | 2.15 | +1.42% | 2.62 | 2.86% |
| 2025-07-14 | 2.15 | 2.16 | 2.11 | 2.12 | -1.85% | 1.06 | 1.19% |
| 2025-07-11 | 2.18 | 2.19 | 2.14 | 2.16 | -0.46% | 1.03 | 1.13% |
| 2025-07-10 | 2.14 | 2.19 | 2.14 | 2.17 | +0.93% | 1.17 | 1.28% |
| 2025-07-09 | 2.15 | 2.17 | 2.13 | 2.15 | 0.00% | 1.11 | 1.23% |
| 2025-07-08 | 2.10 | 2.17 | 2.10 | 2.15 | +2.38% | 1.50 | 1.67% |
| 2025-07-07 | 2.09 | 2.12 | 2.08 | 2.10 | 0.00% | 0.84 | 0.95% |
| 2025-07-04 | 2.12 | 2.13 | 2.09 | 2.10 | -1.41% | 1.01 | 1.15% |
| 2025-07-03 | 2.12 | 2.15 | 2.12 | 2.13 | 0.00% | 0.97 | 1.09% |
| 2025-07-02 | 2.14 | 2.15 | 2.12 | 2.13 | -0.93% | 0.75 | 0.83% |
| 2025-07-01 | 2.15 | 2.16 | 2.12 | 2.15 | 0.00% | 1.15 | 1.28% |
| 2025-06-30 | 2.17 | 2.19 | 2.14 | 2.15 | -0.92% | 1.34 | 1.48% |
| 2025-06-27 | 2.22 | 2.22 | 2.17 | 2.17 | -1.36% | 1.46 | 1.59% |
| 2025-06-26 | 2.15 | 2.26 | 2.14 | 2.20 | +2.33% | 2.82 | 3.04% |