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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.95 | 2.98 | 2.91 | 2.93 | -1.01% | 4.57 | 3.61% |
| 2026-04-21 | 2.96 | 3.01 | 2.87 | 2.96 | +0.68% | 7.04 | 5.58% |
| 2026-04-20 | 2.92 | 2.97 | 2.90 | 2.94 | +0.68% | 4.59 | 3.63% |
| 2026-04-17 | 2.97 | 3.02 | 2.91 | 2.92 | -2.34% | 5.44 | 4.39% |
| 2026-04-16 | 3.03 | 3.04 | 2.93 | 2.99 | -0.66% | 4.88 | 3.89% |
| 2026-04-15 | 3.12 | 3.13 | 3.00 | 3.01 | -3.53% | 6.65 | 5.21% |
| 2026-04-14 | 3.23 | 3.34 | 3.09 | 3.12 | -1.58% | 9.52 | 7.15% |
| 2026-04-13 | 3.10 | 3.19 | 3.08 | 3.17 | +2.59% | 8.48 | 6.44% |
| 2026-04-10 | 3.16 | 3.18 | 3.08 | 3.09 | -1.28% | 5.80 | 4.43% |
| 2026-04-09 | 3.17 | 3.18 | 3.08 | 3.13 | -1.57% | 7.67 | 5.85% |
| 2026-04-08 | 3.15 | 3.23 | 3.10 | 3.18 | +2.25% | 14.11 | 10.63% |
| 2026-04-07 | 2.85 | 3.11 | 2.84 | 3.11 | +9.89% | 6.19 | 4.90% |
| 2026-04-03 | 3.01 | 3.04 | 2.82 | 2.83 | -6.60% | 9.44 | 7.82% |
| 2026-04-02 | 3.15 | 3.33 | 2.99 | 3.03 | -5.02% | 13.28 | 10.15% |
| 2026-04-01 | 3.41 | 3.45 | 3.15 | 3.19 | -6.73% | 16.31 | 12.03% |
| 2026-03-31 | 3.73 | 3.77 | 3.42 | 3.42 | -10.00% | 23.12 | 15.52% |
| 2026-03-30 | 4.09 | 4.11 | 3.63 | 3.80 | -1.04% | 31.70 | 19.56% |
| 2026-03-27 | 3.38 | 3.84 | 3.25 | 3.84 | +10.03% | 20.28 | 13.08% |
| 2026-03-26 | 3.64 | 3.70 | 3.42 | 3.49 | -8.16% | 24.02 | 16.19% |
| 2026-03-25 | 3.68 | 4.08 | 3.53 | 3.80 | +0.26% | 34.33 | 21.45% |