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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.06 | 5.08 | 4.96 | 5.01 | 0.00% | 1.24 | 1.32% |
| 2026-01-15 | 5.08 | 5.11 | 4.99 | 5.01 | -1.57% | 1.32 | 1.40% |
| 2026-01-14 | 5.14 | 5.23 | 5.02 | 5.09 | -0.20% | 2.53 | 2.63% |
| 2026-01-13 | 5.17 | 5.20 | 5.04 | 5.10 | -1.35% | 2.06 | 2.16% |
| 2026-01-12 | 5.09 | 5.25 | 5.07 | 5.17 | +1.17% | 2.70 | 2.79% |
| 2026-01-09 | 5.08 | 5.15 | 5.03 | 5.11 | +0.20% | 1.41 | 1.48% |
| 2026-01-08 | 4.97 | 5.12 | 4.95 | 5.10 | +2.20% | 1.49 | 1.57% |
| 2026-01-07 | 5.05 | 5.07 | 4.97 | 4.99 | -1.58% | 1.16 | 1.24% |
| 2026-01-06 | 5.07 | 5.18 | 5.05 | 5.07 | 0.00% | 1.88 | 1.98% |
| 2026-01-05 | 4.91 | 5.11 | 4.87 | 5.07 | +4.32% | 1.49 | 1.59% |
| 2025-12-31 | 4.94 | 4.98 | 4.82 | 4.86 | -1.42% | 0.74 | 0.81% |
| 2025-12-30 | 5.00 | 5.04 | 4.90 | 4.93 | -1.99% | 0.93 | 1.00% |
| 2025-12-29 | 5.08 | 5.12 | 5.00 | 5.03 | -1.37% | 1.02 | 1.08% |
| 2025-12-26 | 5.02 | 5.16 | 5.01 | 5.10 | +1.80% | 1.41 | 1.48% |
| 2025-12-25 | 4.99 | 5.05 | 4.95 | 5.01 | +1.62% | 1.31 | 1.40% |
| 2025-12-24 | 4.87 | 4.95 | 4.84 | 4.93 | +1.44% | 0.74 | 0.80% |
| 2025-12-23 | 4.90 | 4.94 | 4.82 | 4.86 | -1.02% | 0.72 | 0.79% |
| 2025-12-22 | 4.88 | 4.95 | 4.86 | 4.91 | +0.61% | 0.73 | 0.79% |
| 2025-12-19 | 4.82 | 4.91 | 4.82 | 4.88 | +1.24% | 0.79 | 0.86% |
| 2025-12-18 | 4.86 | 4.89 | 4.82 | 4.82 | -1.23% | 0.75 | 0.83% |