东方新能(002310)股票行情
东方新能(002310)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 2.33 | 2.32 | -0.01 | -0.43% | 2.31 | 2.35 | 458190 | 10654.29 | 1.09% |
| 2026-02-02 | 2.35 | 2.33 | -0.02 | -0.85% | 2.32 | 2.39 | 672488 | 15864.84 | 1.60% |
| 2026-01-30 | 2.33 | 2.35 | 0.01 | 0.43% | 2.30 | 2.36 | 675650 | 15755.72 | 1.61% |
| 2026-01-29 | 2.34 | 2.34 | -0.01 | -0.43% | 2.33 | 2.36 | 511955 | 12014.05 | 1.22% |
| 2026-01-28 | 2.36 | 2.35 | -0.02 | -0.84% | 2.34 | 2.38 | 438110 | 10313.84 | 1.04% |
| 2026-01-27 | 2.38 | 2.37 | -0.02 | -0.84% | 2.33 | 2.39 | 473927 | 11170.82 | 1.13% |
| 2026-01-26 | 2.40 | 2.39 | -0.01 | -0.42% | 2.38 | 2.45 | 685310 | 16477.85 | 1.63% |
| 2026-01-23 | 2.35 | 2.40 | 0.03 | 1.27% | 2.35 | 2.41 | 829308 | 19768.26 | 1.97% |
| 2026-01-22 | 2.34 | 2.37 | 0.02 | 0.85% | 2.33 | 2.39 | 724987 | 17050.83 | 1.73% |
| 2026-01-21 | 2.37 | 2.35 | -0.03 | -1.26% | 2.34 | 2.37 | 555532 | 13061.91 | 1.32% |
| 2026-01-20 | 2.35 | 2.38 | 0.03 | 1.28% | 2.33 | 2.38 | 780937 | 18408.57 | 1.86% |
| 2026-01-19 | 2.33 | 2.35 | 0.01 | 0.43% | 2.30 | 2.40 | 902180 | 21299.50 | 2.15% |
| 2026-01-16 | 2.43 | 2.34 | -0.08 | -3.31% | 2.33 | 2.47 | 1620695 | 38555.09 | 3.86% |
| 2026-01-15 | 2.57 | 2.42 | -0.06 | -2.42% | 2.42 | 2.68 | 3353802 | 85257.86 | 7.99% |
| 2026-01-14 | 2.31 | 2.48 | 0.23 | 10.22% | 2.31 | 2.48 | 3222958 | 78900.90 | 7.68% |
| 2026-01-13 | 2.26 | 2.25 | -0.03 | -1.32% | 2.24 | 2.28 | 514797 | 11622.31 | 1.23% |
| 2026-01-12 | 2.25 | 2.28 | 0.02 | 0.88% | 2.23 | 2.28 | 765070 | 17233.44 | 1.82% |
| 2026-01-09 | 2.25 | 2.26 | 0.01 | 0.44% | 2.21 | 2.30 | 777071 | 17447.84 | 1.85% |
| 2026-01-08 | 2.27 | 2.25 | -0.01 | -0.44% | 2.24 | 2.27 | 432191 | 9719.33 | 1.03% |
| 2026-01-07 | 2.30 | 2.26 | -0.06 | -2.59% | 2.25 | 2.31 | 615255 | 13986.73 | 1.47% |
| 2026-01-06 | 2.26 | 2.32 | 0.06 | 2.65% | 2.25 | 2.32 | 582278 | 13398.32 | 1.39% |
| 2026-01-05 | 2.25 | 2.26 | 0.01 | 0.44% | 2.24 | 2.28 | 310174 | 7026.52 | 0.74% |
| 2025-12-31 | 2.28 | 2.25 | -0.03 | -1.32% | 2.25 | 2.30 | 383166 | 8660.95 | 0.91% |
| 2025-12-30 | 2.28 | 2.28 | -0.01 | -0.44% | 2.26 | 2.30 | 371183 | 8458.47 | 0.88% |
| 2025-12-29 | 2.33 | 2.29 | -0.05 | -2.14% | 2.28 | 2.34 | 430510 | 9895.57 | 1.03% |
| 2025-12-26 | 2.29 | 2.34 | 0.04 | 1.74% | 2.28 | 2.39 | 624341 | 14563.67 | 1.49% |
| 2025-12-25 | 2.33 | 2.30 | -0.03 | -1.29% | 2.28 | 2.33 | 502112 | 11532.39 | 1.20% |
| 2025-12-24 | 2.32 | 2.33 | 0.01 | 0.43% | 2.31 | 2.34 | 339188 | 7875.89 | 0.81% |
| 2025-12-23 | 2.37 | 2.32 | -0.05 | -2.11% | 2.32 | 2.37 | 518295 | 12118.71 | 1.23% |
| 2025-12-22 | 2.38 | 2.37 | -0.01 | -0.42% | 2.36 | 2.40 | 515698 | 12234.17 | 1.23% |
| 2025-12-19 | 2.35 | 2.38 | 0.03 | 1.28% | 2.34 | 2.39 | 545550 | 12906.21 | 1.30% |
| 2025-12-18 | 2.41 | 2.35 | -0.08 | -3.29% | 2.35 | 2.41 | 763876 | 18135.90 | 1.82% |
| 2025-12-17 | 2.49 | 2.43 | -0.09 | -3.57% | 2.41 | 2.53 | 1186881 | 28992.54 | 2.83% |
| 2025-12-16 | 2.58 | 2.52 | 0.08 | 3.28% | 2.48 | 2.68 | 2485120 | 64047.46 | 5.92% |
| 2025-12-15 | 2.31 | 2.44 | 0.12 | 5.17% | 2.23 | 2.54 | 1120699 | 27014.21 | 2.67% |
| 2025-12-12 | 2.32 | 2.32 | 0.00 | 0.00% | 2.30 | 2.34 | 230562 | 5347.05 | 0.55% |
| 2025-12-11 | 2.38 | 2.32 | -0.07 | -2.93% | 2.31 | 2.38 | 430834 | 10071.98 | 1.03% |
| 2025-12-10 | 2.37 | 2.39 | 0.01 | 0.42% | 2.35 | 2.40 | 369212 | 8762.90 | 0.88% |
| 2025-12-09 | 2.43 | 2.38 | -0.05 | -2.06% | 2.36 | 2.43 | 376658 | 9019.02 | 0.90% |
| 2025-12-08 | 2.47 | 2.43 | -0.04 | -1.62% | 2.43 | 2.48 | 359473 | 8793.57 | 0.86% |
| 2025-12-05 | 2.44 | 2.47 | 0.02 | 0.82% | 2.41 | 2.48 | 343515 | 8400.32 | 0.82% |
| 2025-12-04 | 2.45 | 2.45 | 0.01 | 0.41% | 2.43 | 2.49 | 451110 | 11100.05 | 1.07% |
| 2025-12-03 | 2.45 | 2.44 | 0.00 | 0.00% | 2.41 | 2.46 | 327727 | 7970.07 | 0.78% |
| 2025-12-02 | 2.44 | 2.44 | -0.02 | -0.81% | 2.42 | 2.46 | 250714 | 6116.22 | 0.60% |
| 2025-12-01 | 2.43 | 2.46 | 0.03 | 1.23% | 2.38 | 2.47 | 547784 | 13272.59 | 1.30% |
| 2025-11-28 | 2.36 | 2.43 | 0.07 | 2.97% | 2.35 | 2.44 | 352065 | 8421.84 | 0.84% |
| 2025-11-27 | 2.37 | 2.36 | -0.01 | -0.42% | 2.35 | 2.39 | 304575 | 7222.15 | 0.73% |
| 2025-11-26 | 2.42 | 2.37 | -0.06 | -2.47% | 2.37 | 2.43 | 429196 | 10279.99 | 1.02% |
| 2025-11-25 | 2.40 | 2.43 | 0.03 | 1.25% | 2.36 | 2.44 | 385078 | 9310.36 | 0.92% |
| 2025-11-24 | 2.40 | 2.40 | 0.03 | 1.27% | 2.29 | 2.40 | 498371 | 11690.39 | 1.19% |
| 2025-11-21 | 2.44 | 2.37 | -0.09 | -3.66% | 2.36 | 2.45 | 541948 | 12982.80 | 1.29% |
| 2025-11-20 | 2.46 | 2.46 | 0.02 | 0.82% | 2.44 | 2.49 | 313562 | 7705.45 | 0.75% |
| 2025-11-19 | 2.51 | 2.44 | -0.08 | -3.17% | 2.42 | 2.53 | 639117 | 15723.70 | 1.52% |
| 2025-11-18 | 2.60 | 2.52 | -0.08 | -3.08% | 2.51 | 2.61 | 549950 | 13978.81 | 1.31% |
| 2025-11-17 | 2.60 | 2.60 | 0.00 | 0.00% | 2.58 | 2.61 | 396369 | 10280.40 | 0.94% |
| 2025-11-14 | 2.55 | 2.60 | 0.04 | 1.56% | 2.54 | 2.62 | 619388 | 16027.98 | 1.48% |
| 2025-11-13 | 2.54 | 2.56 | 0.01 | 0.39% | 2.52 | 2.57 | 445812 | 11383.11 | 1.06% |
| 2025-11-12 | 2.58 | 2.55 | -0.05 | -1.92% | 2.53 | 2.59 | 555070 | 14197.75 | 1.32% |
| 2025-11-11 | 2.52 | 2.60 | 0.08 | 3.17% | 2.50 | 2.70 | 1060618 | 27581.86 | 2.53% |
| 2025-11-10 | 2.51 | 2.52 | 0.01 | 0.40% | 2.46 | 2.53 | 590182 | 14803.92 | 1.41% |
| 2025-11-07 | 2.58 | 2.51 | -0.14 | -5.28% | 2.50 | 2.62 | 1646474 | 41721.54 | 3.92% |
| 2025-11-06 | 2.81 | 2.65 | 0.10 | 3.92% | 2.63 | 2.81 | 2636836 | 72242.18 | 6.28% |
| 2025-11-05 | 2.51 | 2.55 | 0.03 | 1.19% | 2.50 | 2.55 | 439304 | 11145.92 | 1.05% |
| 2025-11-04 | 2.53 | 2.52 | -0.02 | -0.79% | 2.50 | 2.55 | 344176 | 8677.35 | 0.82% |
| 2025-11-03 | 2.54 | 2.54 | 0.00 | 0.00% | 2.49 | 2.55 | 402060 | 10154.37 | 0.96% |
| 2025-10-31 | 2.52 | 2.54 | 0.02 | 0.79% | 2.51 | 2.55 | 387954 | 9835.39 | 0.92% |
| 2025-10-30 | 2.57 | 2.52 | -0.04 | -1.56% | 2.51 | 2.57 | 547527 | 13873.30 | 1.30% |
| 2025-10-29 | 2.62 | 2.56 | -0.05 | -1.92% | 2.53 | 2.62 | 596647 | 15304.66 | 1.42% |
| 2025-10-28 | 2.64 | 2.61 | -0.04 | -1.51% | 2.60 | 2.65 | 492608 | 12932.35 | 1.17% |
| 2025-10-27 | 2.71 | 2.65 | -0.03 | -1.12% | 2.64 | 2.71 | 641648 | 17054.05 | 1.53% |
| 2025-10-24 | 2.63 | 2.68 | 0.05 | 1.90% | 2.63 | 2.72 | 730775 | 19508.94 | 1.74% |
| 2025-10-23 | 2.64 | 2.63 | -0.03 | -1.13% | 2.59 | 2.65 | 610487 | 15937.78 | 1.45% |
| 2025-10-22 | 2.67 | 2.66 | -0.01 | -0.37% | 2.63 | 2.69 | 521309 | 13849.84 | 1.24% |
| 2025-10-21 | 2.64 | 2.67 | 0.04 | 1.52% | 2.61 | 2.69 | 749304 | 19974.12 | 1.78% |
| 2025-10-20 | 2.63 | 2.63 | 0.05 | 1.94% | 2.59 | 2.67 | 669758 | 17600.63 | 1.60% |
| 2025-10-17 | 2.68 | 2.58 | -0.10 | -3.73% | 2.58 | 2.69 | 864614 | 22736.30 | 2.06% |
| 2025-10-16 | 2.73 | 2.68 | -0.04 | -1.47% | 2.65 | 2.73 | 696891 | 18640.92 | 1.66% |
| 2025-10-15 | 2.76 | 2.72 | -0.02 | -0.73% | 2.68 | 2.78 | 819872 | 22227.26 | 1.95% |
| 2025-10-14 | 2.81 | 2.74 | 0.04 | 1.48% | 2.72 | 2.92 | 1622234 | 45290.98 | 3.86% |
| 2025-10-13 | 2.65 | 2.70 | -0.02 | -0.74% | 2.62 | 2.72 | 1265914 | 33914.07 | 3.01% |
深证大盘股票行情在线 K线走势图
东方新能(002310)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
