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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.64 | 2.65 | 2.59 | 2.63 | -1.13% | 1.59 | 1.45% |
| 2025-10-22 | 2.67 | 2.69 | 2.63 | 2.66 | -0.37% | 1.38 | 1.24% |
| 2025-10-21 | 2.64 | 2.69 | 2.61 | 2.67 | +1.52% | 2.00 | 1.78% |
| 2025-10-20 | 2.63 | 2.67 | 2.59 | 2.63 | +1.94% | 1.76 | 1.59% |
| 2025-10-17 | 2.68 | 2.69 | 2.58 | 2.58 | -3.73% | 2.27 | 2.06% |
| 2025-10-16 | 2.73 | 2.73 | 2.65 | 2.68 | -1.47% | 1.86 | 1.66% |
| 2025-10-15 | 2.76 | 2.78 | 2.68 | 2.72 | -0.73% | 2.22 | 1.95% |
| 2025-10-14 | 2.81 | 2.92 | 2.72 | 2.74 | +1.48% | 4.53 | 3.86% |
| 2025-10-13 | 2.65 | 2.72 | 2.62 | 2.70 | -0.74% | 3.39 | 3.01% |
| 2025-10-10 | 2.89 | 2.89 | 2.72 | 2.72 | -4.23% | 6.64 | 5.68% |
| 2025-10-09 | 2.63 | 2.84 | 2.60 | 2.84 | +10.08% | 6.33 | 5.44% |
| 2025-09-30 | 2.52 | 2.76 | 2.52 | 2.58 | +2.79% | 5.87 | 5.27% |
| 2025-09-29 | 2.47 | 2.55 | 2.42 | 2.51 | +1.62% | 2.55 | 2.44% |
| 2025-09-26 | 2.44 | 2.50 | 2.41 | 2.47 | +0.82% | 1.66 | 1.60% |
| 2025-09-25 | 2.46 | 2.46 | 2.42 | 2.45 | -0.41% | 1.38 | 1.34% |
| 2025-09-24 | 2.41 | 2.48 | 2.38 | 2.46 | +1.65% | 1.72 | 1.68% |
| 2025-09-23 | 2.46 | 2.47 | 2.36 | 2.42 | -2.02% | 2.15 | 2.14% |
| 2025-09-22 | 2.52 | 2.52 | 2.44 | 2.47 | -1.98% | 1.83 | 1.77% |
| 2025-09-19 | 2.62 | 2.63 | 2.50 | 2.52 | -3.82% | 3.13 | 2.93% |
| 2025-09-18 | 2.70 | 2.76 | 2.59 | 2.62 | -3.68% | 4.79 | 4.26% |