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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.16 | 2.17 | 2.14 | 2.15 | -0.46% | 1.15 | 1.27% |
| 2025-06-24 | 2.14 | 2.19 | 2.13 | 2.16 | 0.00% | 1.12 | 1.23% |
| 2025-06-23 | 2.13 | 2.16 | 2.05 | 2.16 | +1.41% | 1.42 | 1.60% |
| 2025-06-20 | 2.11 | 2.14 | 2.11 | 2.13 | +0.95% | 0.75 | 0.85% |
| 2025-06-19 | 2.14 | 2.17 | 2.10 | 2.11 | -1.40% | 1.01 | 1.13% |
| 2025-06-18 | 2.16 | 2.18 | 2.12 | 2.14 | -1.83% | 1.24 | 1.38% |
| 2025-06-17 | 2.13 | 2.21 | 2.12 | 2.18 | +2.83% | 2.05 | 2.24% |
| 2025-06-16 | 2.11 | 2.16 | 2.07 | 2.12 | 0.00% | 1.36 | 1.53% |
| 2025-06-13 | 2.13 | 2.16 | 2.10 | 2.12 | -0.93% | 1.68 | 1.88% |
| 2025-06-12 | 2.18 | 2.19 | 2.12 | 2.14 | -2.28% | 1.95 | 2.17% |
| 2025-06-11 | 2.18 | 2.21 | 2.17 | 2.19 | +0.46% | 1.58 | 1.73% |
| 2025-06-10 | 2.23 | 2.27 | 2.17 | 2.18 | -2.68% | 2.38 | 2.57% |
| 2025-06-09 | 2.26 | 2.28 | 2.22 | 2.24 | -2.18% | 1.97 | 2.10% |
| 2025-06-06 | 2.25 | 2.30 | 2.25 | 2.29 | +1.33% | 2.32 | 2.42% |
| 2025-06-05 | 2.33 | 2.38 | 2.25 | 2.26 | -3.42% | 3.03 | 3.15% |
| 2025-06-04 | 2.38 | 2.41 | 2.32 | 2.34 | -2.90% | 3.53 | 3.57% |
| 2025-06-03 | 2.40 | 2.50 | 2.32 | 2.41 | +1.69% | 6.95 | 6.89% |
| 2025-05-30 | 2.10 | 2.37 | 2.10 | 2.37 | +10.23% | 4.76 | 4.90% |
| 2025-05-29 | 2.20 | 2.25 | 2.11 | 2.15 | +0.47% | 4.40 | 4.82% |
| 2025-05-28 | 2.14 | 2.14 | 2.14 | 2.14 | nan% | nan | nan% |