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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.41 | 4.43 | 4.34 | 4.41 | +0.46% | 0.80 | 0.98% |
| 2025-08-18 | 4.32 | 4.43 | 4.31 | 4.39 | +1.86% | 0.89 | 1.09% |
| 2025-08-15 | 4.21 | 4.31 | 4.20 | 4.31 | +1.89% | 0.79 | 0.98% |
| 2025-08-14 | 4.40 | 4.43 | 4.22 | 4.23 | -3.86% | 0.91 | 1.13% |
| 2025-08-13 | 4.43 | 4.45 | 4.38 | 4.40 | -0.68% | 0.56 | 0.68% |
| 2025-08-12 | 4.49 | 4.51 | 4.39 | 4.43 | -1.12% | 0.61 | 0.73% |
| 2025-08-11 | 4.42 | 4.49 | 4.38 | 4.48 | +2.52% | 0.77 | 0.93% |
| 2025-08-08 | 4.37 | 4.40 | 4.32 | 4.37 | -0.23% | 0.46 | 0.56% |
| 2025-08-07 | 4.43 | 4.54 | 4.33 | 4.38 | -0.91% | 0.76 | 0.92% |
| 2025-08-06 | 4.39 | 4.43 | 4.36 | 4.42 | +0.68% | 0.56 | 0.68% |
| 2025-08-05 | 4.35 | 4.39 | 4.33 | 4.39 | +0.92% | 0.42 | 0.52% |
| 2025-08-04 | 4.35 | 4.37 | 4.28 | 4.35 | -0.46% | 0.56 | 0.69% |
| 2025-08-01 | 4.36 | 4.43 | 4.34 | 4.37 | 0.00% | 0.72 | 0.88% |
| 2025-07-31 | 4.47 | 4.49 | 4.34 | 4.37 | -2.24% | 0.71 | 0.87% |
| 2025-07-30 | 4.52 | 4.53 | 4.43 | 4.47 | -1.11% | 0.67 | 0.80% |
| 2025-07-29 | 4.49 | 4.52 | 4.42 | 4.52 | +0.44% | 0.66 | 0.79% |
| 2025-07-28 | 4.50 | 4.53 | 4.42 | 4.50 | +0.22% | 0.78 | 0.93% |
| 2025-07-25 | 4.54 | 4.60 | 4.48 | 4.49 | -0.22% | 0.95 | 1.12% |
| 2025-07-24 | 4.36 | 4.59 | 4.36 | 4.50 | +2.51% | 1.32 | 1.57% |
| 2025-07-23 | 4.47 | 4.49 | 4.38 | 4.39 | -1.57% | 0.75 | 0.91% |