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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.71 | 5.82 | 5.60 | 5.69 | -1.39% | 2.00 | 1.88% |
| 2025-11-18 | 5.99 | 5.99 | 5.70 | 5.77 | -3.83% | 3.64 | 3.35% |
| 2025-11-17 | 6.02 | 6.22 | 5.90 | 6.00 | -0.33% | 4.19 | 3.72% |
| 2025-11-14 | 5.86 | 6.17 | 5.81 | 6.02 | +0.67% | 5.78 | 5.13% |
| 2025-11-13 | 5.81 | 6.05 | 5.76 | 5.98 | +3.10% | 5.26 | 4.72% |
| 2025-11-12 | 5.96 | 5.97 | 5.71 | 5.80 | -2.85% | 5.20 | 4.80% |
| 2025-11-11 | 6.00 | 6.13 | 5.90 | 5.97 | -2.45% | 8.79 | 7.84% |
| 2025-11-10 | 5.53 | 6.58 | 5.46 | 6.12 | +11.68% | 13.17 | 11.42% |
| 2025-11-07 | 5.34 | 5.56 | 5.34 | 5.48 | +1.86% | 2.93 | 2.87% |
| 2025-11-06 | 5.46 | 5.49 | 5.35 | 5.38 | -1.10% | 2.14 | 2.11% |
| 2025-11-05 | 5.15 | 5.48 | 5.11 | 5.44 | +3.62% | 3.17 | 3.15% |
| 2025-11-04 | 5.33 | 5.36 | 5.20 | 5.25 | -1.50% | 1.51 | 1.53% |
| 2025-11-03 | 5.27 | 5.37 | 5.19 | 5.33 | +1.14% | 2.07 | 2.10% |
| 2025-10-31 | 5.24 | 5.39 | 5.21 | 5.27 | +1.54% | 2.50 | 2.51% |
| 2025-10-30 | 5.23 | 5.35 | 5.19 | 5.19 | -1.89% | 2.31 | 2.35% |
| 2025-10-29 | 5.16 | 5.31 | 5.10 | 5.29 | +1.54% | 2.93 | 3.00% |
| 2025-10-28 | 5.22 | 5.29 | 5.18 | 5.21 | -0.76% | 2.13 | 2.18% |
| 2025-10-27 | 5.34 | 5.36 | 5.18 | 5.25 | -1.13% | 2.85 | 2.90% |
| 2025-10-24 | 5.48 | 5.55 | 5.26 | 5.31 | -4.15% | 4.87 | 4.86% |
| 2025-10-23 | 5.53 | 5.85 | 5.41 | 5.54 | +0.18% | 5.99 | 5.75% |