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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 2.33 | 2.40 | 2.30 | 2.35 | +0.43% | 2.13 | 2.15% |
| 2026-01-16 | 2.43 | 2.47 | 2.33 | 2.34 | -3.31% | 3.86 | 3.86% |
| 2026-01-15 | 2.57 | 2.68 | 2.42 | 2.42 | -2.42% | 8.53 | 7.99% |
| 2026-01-14 | 2.31 | 2.48 | 2.31 | 2.48 | +10.22% | 7.89 | 7.68% |
| 2026-01-13 | 2.26 | 2.28 | 2.24 | 2.25 | -1.32% | 1.16 | 1.23% |
| 2026-01-12 | 2.25 | 2.28 | 2.23 | 2.28 | +0.89% | 1.72 | 1.82% |
| 2026-01-09 | 2.25 | 2.30 | 2.21 | 2.26 | +0.44% | 1.74 | 1.85% |
| 2026-01-08 | 2.27 | 2.27 | 2.24 | 2.25 | -0.44% | 0.97 | 1.03% |
| 2026-01-07 | 2.30 | 2.31 | 2.25 | 2.26 | -2.59% | 1.40 | 1.47% |
| 2026-01-06 | 2.26 | 2.32 | 2.25 | 2.32 | +2.65% | 1.34 | 1.39% |
| 2026-01-05 | 2.25 | 2.28 | 2.24 | 2.26 | +0.44% | 0.70 | 0.74% |
| 2025-12-31 | 2.28 | 2.30 | 2.25 | 2.25 | -1.32% | 0.87 | 0.91% |
| 2025-12-30 | 2.28 | 2.30 | 2.26 | 2.28 | -0.44% | 0.85 | 0.88% |
| 2025-12-29 | 2.33 | 2.34 | 2.28 | 2.29 | -2.14% | 0.99 | 1.03% |
| 2025-12-26 | 2.29 | 2.39 | 2.28 | 2.34 | +1.74% | 1.46 | 1.49% |
| 2025-12-25 | 2.33 | 2.33 | 2.28 | 2.30 | -1.29% | 1.15 | 1.20% |
| 2025-12-24 | 2.32 | 2.34 | 2.31 | 2.33 | +0.43% | 0.79 | 0.81% |
| 2025-12-23 | 2.37 | 2.37 | 2.32 | 2.32 | -2.11% | 1.21 | 1.23% |
| 2025-12-22 | 2.38 | 2.40 | 2.36 | 2.37 | -0.42% | 1.22 | 1.23% |
| 2025-12-19 | 2.35 | 2.39 | 2.34 | 2.38 | +1.28% | 1.29 | 1.30% |