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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.58 | 6.63 | 5.53 | 6.24 | +7.96% | 12.18 | 10.45% |
| 2026-03-20 | 5.80 | 6.19 | 5.71 | 5.78 | -1.87% | 5.99 | 5.39% |
| 2026-03-19 | 6.16 | 6.17 | 5.80 | 5.89 | -6.06% | 6.75 | 6.09% |
| 2026-03-18 | 6.33 | 6.46 | 6.06 | 6.27 | -2.03% | 8.22 | 7.07% |
| 2026-03-17 | 5.88 | 6.78 | 5.85 | 6.40 | +8.66% | 11.12 | 9.25% |
| 2026-03-16 | 6.05 | 6.31 | 5.82 | 5.89 | -3.12% | 6.61 | 5.85% |
| 2026-03-13 | 5.75 | 6.18 | 5.71 | 6.08 | +5.74% | 8.23 | 7.40% |
| 2026-03-12 | 5.69 | 5.89 | 5.62 | 5.75 | 0.00% | 4.30 | 4.01% |
| 2026-03-11 | 5.50 | 5.77 | 5.42 | 5.75 | +4.17% | 4.92 | 4.65% |
| 2026-03-10 | 5.60 | 5.64 | 5.49 | 5.52 | -2.30% | 3.19 | 3.07% |
| 2026-03-09 | 5.58 | 5.73 | 5.53 | 5.65 | +0.89% | 4.21 | 3.99% |
| 2026-03-06 | 5.48 | 5.63 | 5.30 | 5.60 | +1.27% | 3.40 | 3.29% |
| 2026-03-05 | 5.58 | 5.59 | 5.41 | 5.53 | +2.03% | 4.09 | 3.96% |
| 2026-03-04 | 5.21 | 5.54 | 5.21 | 5.42 | -0.73% | 4.03 | 3.98% |
| 2026-03-03 | 5.40 | 5.88 | 5.38 | 5.46 | +1.68% | 5.66 | 5.45% |
| 2026-03-02 | 5.33 | 5.50 | 5.28 | 5.37 | -1.83% | 2.46 | 2.45% |
| 2026-02-27 | 5.27 | 5.47 | 5.23 | 5.47 | +3.80% | 2.28 | 2.26% |
| 2026-02-26 | 5.35 | 5.35 | 5.21 | 5.27 | -1.31% | 1.62 | 1.64% |
| 2026-02-25 | 5.28 | 5.45 | 5.27 | 5.34 | +1.52% | 2.14 | 2.13% |
| 2026-02-24 | 5.15 | 5.37 | 5.11 | 5.26 | +4.99% | 2.40 | 2.44% |