易成新能 sz.300080
4.26
+2.40%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.15 | 4.26 | 4.13 | 4.26 | +2.40% | 1.15 | 1.47% |
| 2026-05-21 | 4.43 | 4.49 | 4.13 | 4.16 | -6.52% | 2.22 | 2.76% |
| 2026-05-20 | 4.65 | 4.68 | 4.43 | 4.45 | -6.12% | 2.44 | 2.90% |
| 2026-05-19 | 4.67 | 4.76 | 4.58 | 4.74 | +0.64% | 2.10 | 2.40% |
| 2026-05-18 | 4.68 | 4.83 | 4.63 | 4.71 | -1.26% | 2.41 | 2.75% |
| 2026-05-15 | 4.95 | 4.99 | 4.71 | 4.77 | -4.79% | 3.75 | 4.19% |
| 2026-05-14 | 4.52 | 5.25 | 4.49 | 5.01 | +11.33% | 6.87 | 7.41% |
| 2026-05-13 | 4.43 | 4.54 | 4.41 | 4.50 | +1.35% | 1.29 | 1.53% |
| 2026-05-12 | 4.49 | 4.54 | 4.41 | 4.44 | -1.11% | 1.26 | 1.51% |
| 2026-05-11 | 4.56 | 4.59 | 4.49 | 4.49 | -0.88% | 1.35 | 1.59% |
| 2026-05-08 | 4.47 | 4.56 | 4.45 | 4.53 | +0.22% | 0.92 | 1.09% |
| 2026-05-07 | 4.53 | 4.63 | 4.49 | 4.52 | -0.22% | 1.32 | 1.56% |
| 2026-05-06 | 4.52 | 4.58 | 4.51 | 4.53 | +0.67% | 0.99 | 1.16% |
| 2026-04-30 | 4.53 | 4.57 | 4.47 | 4.50 | -0.66% | 0.86 | 1.02% |
| 2026-04-29 | 4.40 | 4.56 | 4.38 | 4.53 | +2.49% | 1.16 | 1.37% |
| 2026-04-28 | 4.45 | 4.50 | 4.37 | 4.42 | -1.56% | 0.87 | 1.05% |
| 2026-04-27 | 4.38 | 4.50 | 4.35 | 4.49 | +1.58% | 0.93 | 1.12% |
| 2026-04-24 | 4.45 | 4.48 | 4.37 | 4.42 | -1.12% | 1.11 | 1.34% |
| 2026-04-23 | 4.60 | 4.61 | 4.34 | 4.47 | -4.08% | 2.22 | 2.67% |
| 2026-04-22 | 4.67 | 4.70 | 4.61 | 4.66 | -1.06% | 1.22 | 1.41% |