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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.83 | 4.90 | 4.74 | 4.88 | +1.04% | 1.07 | 1.19% |
| 2025-12-16 | 4.96 | 5.00 | 4.78 | 4.83 | -3.21% | 1.19 | 1.31% |
| 2025-12-15 | 4.95 | 5.07 | 4.95 | 4.99 | -0.20% | 0.92 | 0.98% |
| 2025-12-12 | 4.96 | 5.03 | 4.94 | 5.00 | +1.21% | 1.09 | 1.17% |
| 2025-12-11 | 5.05 | 5.05 | 4.93 | 4.94 | -1.79% | 1.04 | 1.11% |
| 2025-12-10 | 5.05 | 5.08 | 4.97 | 5.03 | -0.59% | 0.94 | 1.00% |
| 2025-12-09 | 5.06 | 5.11 | 5.04 | 5.06 | -0.59% | 0.93 | 0.98% |
| 2025-12-08 | 5.08 | 5.17 | 5.03 | 5.09 | +0.99% | 1.17 | 1.23% |
| 2025-12-05 | 4.92 | 5.05 | 4.89 | 5.04 | +2.44% | 1.32 | 1.41% |
| 2025-12-04 | 5.09 | 5.10 | 4.92 | 4.92 | -3.53% | 1.85 | 1.99% |
| 2025-12-03 | 5.13 | 5.34 | 5.04 | 5.10 | 0.00% | 2.67 | 2.75% |
| 2025-12-02 | 5.20 | 5.22 | 5.06 | 5.10 | -2.67% | 1.17 | 1.22% |
| 2025-12-01 | 5.18 | 5.25 | 5.16 | 5.24 | +1.95% | 1.36 | 1.40% |
| 2025-11-28 | 5.16 | 5.24 | 5.08 | 5.14 | +0.78% | 1.22 | 1.26% |
| 2025-11-27 | 5.09 | 5.19 | 5.07 | 5.10 | +0.20% | 1.20 | 1.25% |
| 2025-11-26 | 5.22 | 5.24 | 5.08 | 5.09 | -2.86% | 1.34 | 1.39% |
| 2025-11-25 | 5.12 | 5.25 | 5.06 | 5.24 | +3.15% | 1.56 | 1.61% |
| 2025-11-24 | 5.09 | 5.16 | 5.00 | 5.08 | 0.00% | 1.40 | 1.48% |
| 2025-11-21 | 5.46 | 5.46 | 5.07 | 5.08 | -7.64% | 2.23 | 2.28% |
| 2025-11-20 | 5.69 | 5.72 | 5.47 | 5.50 | -3.34% | 1.81 | 1.74% |