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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.43 | 4.48 | 4.37 | 4.46 | +1.13% | 0.87 | 1.05% |
| 2025-07-21 | 4.29 | 4.44 | 4.26 | 4.41 | +2.80% | 1.06 | 1.29% |
| 2025-07-18 | 4.26 | 4.37 | 4.26 | 4.29 | +0.70% | 0.82 | 1.01% |
| 2025-07-17 | 4.26 | 4.35 | 4.21 | 4.26 | +0.47% | 0.76 | 0.96% |
| 2025-07-16 | 4.27 | 4.31 | 4.20 | 4.24 | -0.24% | 0.73 | 0.92% |
| 2025-07-15 | 4.36 | 4.39 | 4.20 | 4.25 | -2.75% | 0.95 | 1.19% |
| 2025-07-14 | 4.32 | 4.40 | 4.30 | 4.37 | +0.69% | 0.75 | 0.93% |
| 2025-07-11 | 4.41 | 4.42 | 4.32 | 4.34 | -1.36% | 1.02 | 1.25% |
| 2025-07-10 | 4.32 | 4.44 | 4.31 | 4.40 | +1.85% | 1.41 | 1.72% |
| 2025-07-09 | 4.33 | 4.37 | 4.30 | 4.32 | -0.23% | 0.96 | 1.19% |
| 2025-07-08 | 4.17 | 4.36 | 4.15 | 4.33 | +4.09% | 1.43 | 1.79% |
| 2025-07-07 | 4.10 | 4.17 | 4.08 | 4.16 | +0.97% | 0.60 | 0.77% |
| 2025-07-04 | 4.22 | 4.33 | 4.11 | 4.12 | -1.90% | 0.91 | 1.17% |
| 2025-07-03 | 4.22 | 4.29 | 4.17 | 4.20 | -1.64% | 1.19 | 1.52% |
| 2025-07-02 | 4.17 | 4.41 | 4.13 | 4.27 | +2.40% | 1.90 | 2.39% |
| 2025-07-01 | 4.19 | 4.21 | 4.10 | 4.17 | -0.24% | 0.61 | 0.79% |
| 2025-06-30 | 4.17 | 4.21 | 4.14 | 4.18 | +1.21% | 0.73 | 0.94% |
| 2025-06-27 | 4.16 | 4.22 | 4.11 | 4.13 | -0.24% | 0.84 | 1.08% |
| 2025-06-26 | 4.18 | 4.22 | 4.13 | 4.14 | -0.96% | 0.86 | 1.10% |
| 2025-06-25 | 4.23 | 4.24 | 4.17 | 4.18 | -0.95% | 1.01 | 1.28% |