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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.46 | 2.49 | 2.44 | 2.46 | +0.82% | 0.77 | 0.75% |
| 2025-11-19 | 2.51 | 2.53 | 2.42 | 2.44 | -3.17% | 1.57 | 1.52% |
| 2025-11-18 | 2.60 | 2.61 | 2.51 | 2.52 | -3.08% | 1.40 | 1.31% |
| 2025-11-17 | 2.60 | 2.61 | 2.58 | 2.60 | 0.00% | 1.03 | 0.94% |
| 2025-11-14 | 2.55 | 2.62 | 2.54 | 2.60 | +1.56% | 1.60 | 1.48% |
| 2025-11-13 | 2.54 | 2.57 | 2.52 | 2.56 | +0.39% | 1.14 | 1.06% |
| 2025-11-12 | 2.58 | 2.59 | 2.53 | 2.55 | -1.92% | 1.42 | 1.32% |
| 2025-11-11 | 2.52 | 2.70 | 2.50 | 2.60 | +3.17% | 2.76 | 2.53% |
| 2025-11-10 | 2.51 | 2.53 | 2.46 | 2.52 | +0.40% | 1.48 | 1.41% |
| 2025-11-07 | 2.58 | 2.62 | 2.50 | 2.51 | -5.28% | 4.17 | 3.92% |
| 2025-11-06 | 2.81 | 2.81 | 2.63 | 2.65 | +3.92% | 7.22 | 6.28% |
| 2025-11-05 | 2.51 | 2.55 | 2.50 | 2.55 | +1.19% | 1.11 | 1.05% |
| 2025-11-04 | 2.53 | 2.55 | 2.50 | 2.52 | -0.79% | 0.87 | 0.82% |
| 2025-11-03 | 2.54 | 2.55 | 2.49 | 2.54 | 0.00% | 1.02 | 0.96% |
| 2025-10-31 | 2.52 | 2.55 | 2.51 | 2.54 | +0.79% | 0.98 | 0.92% |
| 2025-10-30 | 2.57 | 2.57 | 2.51 | 2.52 | -1.56% | 1.39 | 1.30% |
| 2025-10-29 | 2.62 | 2.62 | 2.53 | 2.56 | -1.92% | 1.53 | 1.42% |
| 2025-10-28 | 2.64 | 2.65 | 2.60 | 2.61 | -1.51% | 1.29 | 1.17% |
| 2025-10-27 | 2.71 | 2.71 | 2.64 | 2.65 | -1.12% | 1.71 | 1.53% |
| 2025-10-24 | 2.63 | 2.72 | 2.63 | 2.68 | +1.90% | 1.95 | 1.74% |