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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.64 | 3.71 | 3.63 | 3.69 | +1.10% | 0.40 | 0.59% |
| 2025-05-23 | 3.75 | 3.77 | 3.65 | 3.65 | -2.93% | 0.45 | 0.64% |
| 2025-05-22 | 3.85 | 3.87 | 3.74 | 3.76 | -1.83% | 0.45 | 0.64% |
| 2025-05-21 | 3.83 | 3.86 | 3.80 | 3.83 | -0.26% | 0.42 | 0.58% |
| 2025-05-20 | 3.80 | 3.88 | 3.80 | 3.84 | +1.32% | 0.62 | 0.86% |
| 2025-05-19 | 3.61 | 3.80 | 3.61 | 3.79 | +1.07% | 0.69 | 0.98% |
| 2025-05-16 | 3.73 | 3.79 | 3.73 | 3.75 | 0.00% | 0.35 | 0.50% |
| 2025-05-15 | 3.82 | 3.82 | 3.74 | 3.75 | -2.09% | 0.44 | 0.62% |
| 2025-05-14 | 3.81 | 3.85 | 3.77 | 3.83 | +0.52% | 0.54 | 0.76% |
| 2025-05-13 | 3.83 | 3.91 | 3.80 | 3.81 | +0.79% | 0.87 | 1.21% |
| 2025-05-12 | 3.79 | 3.82 | 3.74 | 3.78 | +0.53% | 0.44 | 0.62% |
| 2025-05-09 | 3.85 | 3.86 | 3.73 | 3.76 | -2.34% | 0.55 | 0.77% |
| 2025-05-08 | 3.78 | 3.87 | 3.73 | 3.85 | +2.94% | 0.72 | 1.00% |
| 2025-05-07 | 3.78 | 3.81 | 3.71 | 3.74 | +0.27% | 0.62 | 0.88% |
| 2025-05-06 | 3.59 | 3.73 | 3.59 | 3.73 | +4.48% | 0.71 | 1.03% |