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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.84 | 3.97 | 3.45 | 3.79 | -1.04% | 35.86 | 23.11% |
| 2026-03-23 | 3.61 | 3.83 | 3.55 | 3.83 | +10.06% | 31.95 | 20.29% |
| 2026-03-20 | 3.25 | 3.48 | 3.21 | 3.48 | +10.13% | 26.29 | 18.28% |
| 2026-03-19 | 2.81 | 3.16 | 2.81 | 3.16 | +10.10% | 9.67 | 7.69% |
| 2026-03-18 | 2.97 | 3.10 | 2.78 | 2.87 | -4.33% | 12.70 | 10.34% |
| 2026-03-17 | 2.87 | 3.13 | 2.85 | 3.00 | +0.33% | 16.92 | 13.52% |
| 2026-03-16 | 2.73 | 2.99 | 2.70 | 2.99 | +9.93% | 15.73 | 12.73% |
| 2026-03-13 | 2.64 | 2.86 | 2.58 | 2.72 | +3.82% | 9.36 | 8.19% |
| 2026-03-12 | 2.57 | 2.65 | 2.53 | 2.62 | +1.16% | 4.69 | 4.28% |
| 2026-03-11 | 2.53 | 2.60 | 2.50 | 2.59 | +2.37% | 4.49 | 4.17% |
| 2026-03-10 | 2.52 | 2.57 | 2.46 | 2.53 | 0.00% | 3.41 | 3.22% |
| 2026-03-09 | 2.50 | 2.58 | 2.49 | 2.53 | +1.61% | 3.28 | 3.10% |
| 2026-03-06 | 2.41 | 2.57 | 2.39 | 2.49 | +2.89% | 3.93 | 3.76% |
| 2026-03-05 | 2.42 | 2.45 | 2.35 | 2.42 | +4.31% | 3.53 | 3.49% |
| 2026-03-04 | 2.25 | 2.32 | 2.24 | 2.32 | +1.75% | 1.35 | 1.40% |
| 2026-03-03 | 2.37 | 2.39 | 2.27 | 2.28 | -3.80% | 2.43 | 2.50% |
| 2026-03-02 | 2.41 | 2.42 | 2.35 | 2.37 | -3.27% | 2.71 | 2.71% |
| 2026-02-27 | 2.37 | 2.48 | 2.36 | 2.45 | +3.38% | 3.35 | 3.28% |
| 2026-02-26 | 2.39 | 2.40 | 2.35 | 2.37 | -0.42% | 1.48 | 1.49% |
| 2026-02-25 | 2.37 | 2.40 | 2.36 | 2.38 | +0.42% | 1.58 | 1.58% |