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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.41 | 2.41 | 2.35 | 2.35 | -3.29% | 1.81 | 1.82% |
| 2025-12-17 | 2.49 | 2.53 | 2.41 | 2.43 | -3.57% | 2.90 | 2.83% |
| 2025-12-16 | 2.58 | 2.68 | 2.48 | 2.52 | +3.28% | 6.40 | 5.92% |
| 2025-12-15 | 2.31 | 2.54 | 2.23 | 2.44 | +5.17% | 2.70 | 2.67% |
| 2025-12-12 | 2.32 | 2.34 | 2.30 | 2.32 | 0.00% | 0.53 | 0.55% |
| 2025-12-11 | 2.38 | 2.38 | 2.31 | 2.32 | -2.93% | 1.01 | 1.03% |
| 2025-12-10 | 2.37 | 2.40 | 2.35 | 2.39 | +0.42% | 0.88 | 0.88% |
| 2025-12-09 | 2.43 | 2.43 | 2.36 | 2.38 | -2.06% | 0.90 | 0.90% |
| 2025-12-08 | 2.47 | 2.48 | 2.43 | 2.43 | -1.62% | 0.88 | 0.86% |
| 2025-12-05 | 2.44 | 2.48 | 2.41 | 2.47 | +0.82% | 0.84 | 0.82% |
| 2025-12-04 | 2.45 | 2.49 | 2.43 | 2.45 | +0.41% | 1.11 | 1.07% |
| 2025-12-03 | 2.45 | 2.46 | 2.41 | 2.44 | 0.00% | 0.80 | 0.78% |
| 2025-12-02 | 2.44 | 2.46 | 2.42 | 2.44 | -0.81% | 0.61 | 0.60% |
| 2025-12-01 | 2.43 | 2.47 | 2.38 | 2.46 | +1.23% | 1.33 | 1.30% |
| 2025-11-28 | 2.36 | 2.44 | 2.35 | 2.43 | +2.97% | 0.84 | 0.84% |
| 2025-11-27 | 2.37 | 2.39 | 2.35 | 2.36 | -0.42% | 0.72 | 0.73% |
| 2025-11-26 | 2.42 | 2.43 | 2.37 | 2.37 | -2.47% | 1.03 | 1.02% |
| 2025-11-25 | 2.40 | 2.44 | 2.36 | 2.43 | +1.25% | 0.93 | 0.92% |
| 2025-11-24 | 2.40 | 2.40 | 2.29 | 2.40 | +1.27% | 1.17 | 1.19% |
| 2025-11-21 | 2.44 | 2.45 | 2.36 | 2.37 | -3.66% | 1.30 | 1.29% |