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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.21 | 5.22 | 5.01 | 5.01 | -4.21% | 1.99 | 2.09% |
| 2026-02-12 | 5.31 | 5.37 | 5.12 | 5.23 | -1.13% | 2.14 | 2.19% |
| 2026-02-11 | 5.40 | 5.47 | 5.28 | 5.29 | -2.22% | 1.79 | 1.79% |
| 2026-02-10 | 5.49 | 5.55 | 5.40 | 5.41 | -1.28% | 2.32 | 2.27% |
| 2026-02-09 | 5.41 | 5.67 | 5.38 | 5.48 | +3.40% | 4.36 | 4.21% |
| 2026-02-06 | 5.17 | 5.40 | 5.05 | 5.30 | +2.12% | 3.77 | 3.82% |
| 2026-02-05 | 5.38 | 5.40 | 5.17 | 5.19 | -5.46% | 3.10 | 3.16% |
| 2026-02-04 | 5.00 | 5.55 | 4.96 | 5.49 | +9.58% | 5.86 | 5.87% |
| 2026-02-03 | 4.81 | 5.05 | 4.80 | 5.01 | +5.47% | 1.91 | 2.07% |
| 2026-02-02 | 4.94 | 4.97 | 4.72 | 4.75 | -4.62% | 1.61 | 1.78% |
| 2026-01-30 | 5.16 | 5.20 | 4.90 | 4.98 | -3.67% | 2.00 | 2.14% |
| 2026-01-29 | 5.21 | 5.31 | 5.13 | 5.17 | -1.15% | 1.80 | 1.84% |
| 2026-01-28 | 5.28 | 5.29 | 5.19 | 5.23 | -1.32% | 1.63 | 1.66% |
| 2026-01-27 | 5.28 | 5.36 | 5.00 | 5.30 | -0.38% | 2.58 | 2.65% |
| 2026-01-26 | 5.46 | 5.49 | 5.25 | 5.32 | -2.03% | 2.67 | 2.68% |
| 2026-01-23 | 5.11 | 5.47 | 5.09 | 5.43 | +6.68% | 4.24 | 4.23% |
| 2026-01-22 | 4.95 | 5.10 | 4.92 | 5.09 | +2.83% | 1.50 | 1.59% |
| 2026-01-21 | 4.92 | 5.00 | 4.86 | 4.95 | 0.00% | 1.10 | 1.18% |
| 2026-01-20 | 5.05 | 5.12 | 4.93 | 4.95 | -1.79% | 1.40 | 1.50% |
| 2026-01-19 | 5.02 | 5.11 | 4.97 | 5.04 | +0.60% | 1.40 | 1.48% |