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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.59 | 4.63 | 4.51 | 4.59 | 0.00% | 0.76 | 0.89% |
| 2025-09-15 | 4.61 | 4.73 | 4.57 | 4.59 | 0.00% | 1.00 | 1.16% |
| 2025-09-12 | 4.60 | 4.63 | 4.52 | 4.59 | 0.00% | 0.94 | 1.10% |
| 2025-09-11 | 4.56 | 4.60 | 4.47 | 4.59 | 0.00% | 1.12 | 1.32% |
| 2025-09-10 | 4.58 | 4.63 | 4.52 | 4.59 | -0.22% | 1.15 | 1.34% |
| 2025-09-09 | 4.64 | 4.75 | 4.58 | 4.60 | -1.08% | 1.55 | 1.79% |
| 2025-09-08 | 4.68 | 4.75 | 4.58 | 4.65 | -0.64% | 3.11 | 3.57% |
| 2025-09-05 | 4.25 | 4.77 | 4.25 | 4.68 | +9.09% | 3.26 | 3.88% |
| 2025-09-04 | 4.17 | 4.40 | 4.17 | 4.29 | +2.63% | 1.81 | 2.24% |
| 2025-09-03 | 4.22 | 4.31 | 4.15 | 4.18 | -0.71% | 0.87 | 1.10% |
| 2025-09-02 | 4.23 | 4.44 | 4.19 | 4.21 | -0.71% | 1.37 | 1.71% |
| 2025-09-01 | 4.18 | 4.26 | 4.13 | 4.24 | +0.95% | 0.74 | 0.94% |
| 2025-08-29 | 4.22 | 4.27 | 4.15 | 4.20 | -0.71% | 0.77 | 0.98% |
| 2025-08-28 | 4.28 | 4.33 | 4.05 | 4.23 | -0.94% | 1.23 | 1.57% |
| 2025-08-27 | 4.50 | 4.54 | 4.27 | 4.27 | -5.11% | 1.07 | 1.29% |
| 2025-08-26 | 4.47 | 4.52 | 4.39 | 4.50 | +0.67% | 1.02 | 1.22% |
| 2025-08-25 | 4.54 | 4.55 | 4.42 | 4.47 | -0.89% | 1.05 | 1.25% |
| 2025-08-22 | 4.47 | 4.52 | 4.46 | 4.51 | +0.89% | 0.78 | 0.93% |
| 2025-08-21 | 4.47 | 4.52 | 4.42 | 4.47 | -0.22% | 0.74 | 0.89% |
| 2025-08-20 | 4.44 | 4.48 | 4.36 | 4.48 | +1.59% | 0.95 | 1.15% |