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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.77 | 2.81 | 2.69 | 2.72 | -1.45% | 5.19 | 4.51% |
| 2025-09-16 | 2.74 | 2.89 | 2.69 | 2.76 | +3.37% | 9.37 | 8.08% |
| 2025-09-15 | 2.46 | 2.67 | 2.45 | 2.67 | +9.88% | 3.36 | 3.04% |
| 2025-09-12 | 2.34 | 2.45 | 2.34 | 2.43 | +3.40% | 2.74 | 2.71% |
| 2025-09-11 | 2.33 | 2.38 | 2.30 | 2.35 | +0.86% | 1.51 | 1.54% |
| 2025-09-10 | 2.32 | 2.35 | 2.30 | 2.33 | +0.43% | 1.01 | 1.04% |
| 2025-09-09 | 2.31 | 2.39 | 2.31 | 2.32 | +0.43% | 2.01 | 2.04% |
| 2025-09-08 | 2.34 | 2.37 | 2.30 | 2.31 | -1.28% | 1.56 | 1.60% |
| 2025-09-05 | 2.33 | 2.34 | 2.30 | 2.34 | +1.30% | 1.33 | 1.36% |
| 2025-09-04 | 2.33 | 2.36 | 2.26 | 2.31 | -1.28% | 2.12 | 2.18% |
| 2025-09-03 | 2.39 | 2.40 | 2.33 | 2.34 | -2.50% | 1.88 | 1.89% |
| 2025-09-02 | 2.40 | 2.46 | 2.37 | 2.40 | +0.84% | 2.88 | 2.84% |
| 2025-09-01 | 2.32 | 2.41 | 2.28 | 2.38 | +2.15% | 2.84 | 2.86% |
| 2025-08-29 | 2.35 | 2.38 | 2.30 | 2.33 | -0.85% | 2.17 | 2.21% |
| 2025-08-28 | 2.31 | 2.38 | 2.30 | 2.35 | +0.86% | 2.96 | 3.01% |
| 2025-08-27 | 2.38 | 2.45 | 2.33 | 2.33 | -2.10% | 3.61 | 3.61% |
| 2025-08-26 | 2.30 | 2.52 | 2.28 | 2.38 | +3.03% | 5.00 | 4.98% |
| 2025-08-25 | 2.29 | 2.34 | 2.24 | 2.31 | -0.43% | 3.26 | 3.39% |
| 2025-08-22 | 2.19 | 2.34 | 2.19 | 2.32 | +5.94% | 4.40 | 4.59% |
| 2025-08-21 | 2.10 | 2.26 | 2.10 | 2.19 | +3.79% | 4.03 | 4.39% |