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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.80 | 5.92 | 5.50 | 5.53 | -4.98% | 6.87 | 6.58% |
| 2025-10-21 | 5.10 | 6.17 | 5.03 | 5.82 | +13.23% | 10.23 | 9.71% |
| 2025-10-20 | 4.93 | 5.16 | 4.90 | 5.14 | +5.54% | 2.84 | 3.01% |
| 2025-10-17 | 5.09 | 5.29 | 4.87 | 4.87 | -4.32% | 2.75 | 2.94% |
| 2025-10-16 | 5.15 | 5.22 | 5.06 | 5.09 | -1.74% | 2.74 | 2.87% |
| 2025-10-15 | 5.03 | 5.22 | 4.98 | 5.18 | +2.17% | 3.58 | 3.73% |
| 2025-10-14 | 5.21 | 5.38 | 4.99 | 5.07 | -2.12% | 4.43 | 4.57% |
| 2025-10-13 | 5.00 | 5.23 | 4.96 | 5.18 | -5.30% | 4.16 | 4.33% |
| 2025-10-10 | 5.40 | 5.64 | 5.19 | 5.47 | -1.08% | 6.99 | 6.93% |
| 2025-10-09 | 5.52 | 5.57 | 5.30 | 5.53 | +1.28% | 7.64 | 7.56% |
| 2025-09-30 | 6.01 | 6.22 | 5.40 | 5.46 | -7.14% | 12.63 | 11.79% |
| 2025-09-29 | 5.24 | 5.88 | 5.20 | 5.88 | +20.00% | 7.24 | 6.91% |
| 2025-09-26 | 4.81 | 4.90 | 4.80 | 4.90 | +20.10% | 1.60 | 1.75% |
| 2025-09-25 | 4.08 | 4.21 | 4.06 | 4.08 | -0.49% | 0.80 | 1.03% |
| 2025-09-24 | 3.97 | 4.11 | 3.91 | 4.10 | +2.50% | 0.98 | 1.29% |
| 2025-09-23 | 4.17 | 4.23 | 3.92 | 4.00 | -4.99% | 1.18 | 1.57% |
| 2025-09-22 | 4.34 | 4.35 | 4.16 | 4.21 | -3.44% | 0.97 | 1.23% |
| 2025-09-19 | 4.47 | 4.48 | 4.35 | 4.36 | -2.24% | 0.85 | 1.03% |
| 2025-09-18 | 4.62 | 4.62 | 4.40 | 4.46 | -3.46% | 1.16 | 1.37% |
| 2025-09-17 | 4.58 | 4.66 | 4.54 | 4.62 | +0.65% | 0.85 | 0.99% |