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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.68 | 4.85 | 4.65 | 4.71 | +1.07% | 1.81 | 2.05% |
| 2026-04-20 | 4.65 | 4.70 | 4.61 | 4.66 | +0.22% | 1.15 | 1.32% |
| 2026-04-17 | 4.64 | 4.68 | 4.56 | 4.65 | 0.00% | 1.35 | 1.56% |
| 2026-04-16 | 4.63 | 4.65 | 4.56 | 4.65 | +0.87% | 1.13 | 1.31% |
| 2026-04-15 | 4.65 | 4.71 | 4.60 | 4.61 | -0.86% | 1.14 | 1.31% |
| 2026-04-14 | 4.72 | 4.72 | 4.58 | 4.65 | -1.06% | 1.39 | 1.60% |
| 2026-04-13 | 4.60 | 4.75 | 4.58 | 4.70 | +1.29% | 1.43 | 1.64% |
| 2026-04-10 | 4.61 | 4.74 | 4.59 | 4.64 | +1.53% | 1.47 | 1.68% |
| 2026-04-09 | 4.73 | 4.73 | 4.55 | 4.57 | -4.19% | 1.61 | 1.86% |
| 2026-04-08 | 4.71 | 4.79 | 4.66 | 4.77 | +3.47% | 1.61 | 1.81% |
| 2026-04-07 | 4.53 | 4.65 | 4.50 | 4.61 | +2.67% | 1.58 | 1.84% |
| 2026-04-03 | 4.79 | 4.80 | 4.47 | 4.49 | -5.67% | 2.14 | 2.51% |
| 2026-04-02 | 4.90 | 4.97 | 4.71 | 4.76 | -4.23% | 2.53 | 2.81% |
| 2026-04-01 | 5.05 | 5.13 | 4.95 | 4.97 | -0.20% | 2.82 | 3.01% |
| 2026-03-31 | 5.25 | 5.31 | 4.94 | 4.98 | -6.39% | 3.99 | 4.18% |
| 2026-03-30 | 5.60 | 5.63 | 5.17 | 5.32 | -7.32% | 4.84 | 4.85% |
| 2026-03-27 | 5.73 | 5.87 | 5.53 | 5.74 | -1.71% | 4.60 | 4.30% |
| 2026-03-26 | 6.22 | 6.25 | 5.83 | 5.84 | -7.01% | 6.67 | 5.97% |
| 2026-03-25 | 6.23 | 6.38 | 6.10 | 6.28 | +0.80% | 7.38 | 6.31% |
| 2026-03-24 | 6.26 | 6.33 | 5.87 | 6.23 | -0.16% | 7.49 | 6.54% |