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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2.10 | 2.15 | 2.08 | 2.14 | +1.90% | 0.75 | 0.84% |
| 2025-05-26 | 2.14 | 2.14 | 2.08 | 2.10 | -2.78% | 0.89 | 1.01% |
| 2025-05-23 | 2.17 | 2.18 | 2.14 | 2.16 | 0.00% | 0.54 | 0.60% |
| 2025-05-22 | 2.18 | 2.18 | 2.15 | 2.16 | -1.37% | 0.54 | 0.60% |
| 2025-05-21 | 2.18 | 2.19 | 2.13 | 2.19 | 0.00% | 0.95 | 1.05% |
| 2025-05-20 | 2.19 | 2.22 | 2.17 | 2.19 | 0.00% | 0.71 | 0.78% |
| 2025-05-19 | 2.15 | 2.20 | 2.15 | 2.19 | +1.86% | 0.87 | 0.96% |
| 2025-05-16 | 2.10 | 2.16 | 2.09 | 2.15 | +1.90% | 0.70 | 0.79% |
| 2025-05-15 | 2.12 | 2.15 | 2.10 | 2.11 | -1.40% | 0.74 | 0.83% |
| 2025-05-14 | 2.12 | 2.16 | 2.07 | 2.14 | +0.47% | 1.21 | 1.37% |
| 2025-05-13 | 2.14 | 2.18 | 2.12 | 2.13 | 0.00% | 1.09 | 1.21% |
| 2025-05-12 | 2.12 | 2.16 | 2.11 | 2.13 | +0.95% | 0.58 | 0.65% |
| 2025-05-09 | 2.14 | 2.16 | 2.10 | 2.11 | -1.40% | 0.75 | 0.84% |
| 2025-05-08 | 2.11 | 2.15 | 2.10 | 2.14 | +1.42% | 0.90 | 1.01% |
| 2025-05-07 | 2.08 | 2.15 | 2.07 | 2.11 | +1.44% | 0.89 | 1.01% |
| 2025-05-06 | 2.08 | 2.10 | 2.05 | 2.08 | -0.48% | 0.85 | 0.98% |