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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.14 | 4.24 | 4.09 | 4.22 | +2.18% | 1.23 | 1.57% |
| 2025-06-23 | 3.98 | 4.15 | 3.96 | 4.13 | +0.24% | 1.33 | 1.75% |
| 2025-06-20 | 4.03 | 4.35 | 4.02 | 4.12 | +3.26% | 2.01 | 2.57% |
| 2025-06-19 | 4.06 | 4.09 | 3.96 | 3.99 | -1.72% | 0.62 | 0.83% |
| 2025-06-18 | 4.02 | 4.07 | 3.98 | 4.06 | +0.25% | 0.67 | 0.88% |
| 2025-06-17 | 3.92 | 4.11 | 3.90 | 4.05 | +3.32% | 1.12 | 1.49% |
| 2025-06-16 | 3.81 | 3.92 | 3.78 | 3.92 | +2.35% | 0.49 | 0.67% |
| 2025-06-13 | 3.84 | 3.90 | 3.81 | 3.83 | -0.52% | 0.52 | 0.72% |
| 2025-06-12 | 3.87 | 3.89 | 3.82 | 3.85 | -1.03% | 0.41 | 0.58% |
| 2025-06-11 | 3.89 | 3.95 | 3.88 | 3.89 | 0.00% | 0.40 | 0.55% |
| 2025-06-10 | 3.94 | 3.95 | 3.84 | 3.89 | -1.27% | 0.58 | 0.80% |
| 2025-06-09 | 3.86 | 3.94 | 3.85 | 3.94 | +2.07% | 0.44 | 0.60% |
| 2025-06-06 | 3.86 | 3.88 | 3.85 | 3.86 | 0.00% | 0.30 | 0.42% |
| 2025-06-05 | 3.87 | 3.89 | 3.82 | 3.86 | -0.26% | 0.39 | 0.54% |
| 2025-06-04 | 3.84 | 3.87 | 3.82 | 3.87 | +1.31% | 0.39 | 0.55% |
| 2025-06-03 | 3.77 | 3.86 | 3.77 | 3.82 | +0.26% | 0.56 | 0.79% |
| 2025-05-30 | 3.87 | 3.89 | 3.79 | 3.81 | -2.06% | 0.43 | 0.61% |
| 2025-05-29 | 3.77 | 3.89 | 3.77 | 3.89 | +2.64% | 0.59 | 0.81% |
| 2025-05-28 | 3.79 | 3.82 | 3.72 | 3.79 | +0.26% | 0.46 | 0.65% |
| 2025-05-27 | 3.70 | 3.79 | 3.68 | 3.78 | +2.44% | 0.58 | 0.82% |