易成新能(300080)股票行情
易成新能(300080)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 |
|---|
| 2025-03-28 | 3.99 | 3.87 | -0.10 | -2.52% | 3.87 | 3.99 | 152979 | 5982.78 | 0.82% | 0.00 |
| 2025-03-27 | 4.02 | 3.97 | -0.07 | -1.73% | 3.92 | 4.03 | 149395 | 5934.56 | 0.80% | 0.00 |
| 2025-03-26 | 3.99 | 4.04 | 0.02 | 0.50% | 3.96 | 4.08 | 184861 | 7463.99 | 0.99% | 0.00 |
| 2025-03-25 | 3.93 | 4.02 | 0.06 | 1.52% | 3.91 | 4.04 | 218553 | 8720.26 | 1.17% | 0.00 |
| 2025-03-24 | 4.21 | 3.96 | -0.30 | -7.04% | 3.90 | 4.26 | 369330 | 14772.83 | 1.97% | 0.00 |
| 2025-03-21 | 4.22 | 4.26 | 0.00 | 0.00% | 4.21 | 4.33 | 247010 | 10531.57 | 1.32% | 10.00 |
| 2025-03-20 | 4.27 | 4.26 | -0.01 | -0.23% | 4.23 | 4.36 | 238604 | 10271.71 | 1.28% | 0.00 |
| 2025-03-19 | 4.25 | 4.27 | -0.01 | -0.23% | 4.22 | 4.30 | 210806 | 8954.41 | 1.13% | 10.00 |
| 2025-03-18 | 4.38 | 4.28 | -0.05 | -1.15% | 4.26 | 4.39 | 301455 | 12951.71 | 1.61% | 0.00 |
| 2025-03-17 | 4.45 | 4.33 | -0.12 | -2.70% | 4.33 | 4.52 | 465403 | 20449.16 | 2.49% | 0.00 |
| 2025-03-14 | 4.33 | 4.45 | 0.07 | 1.60% | 4.15 | 4.57 | 758409 | 32821.05 | 4.05% | 70.00 |
| 2025-03-13 | 4.23 | 4.38 | 0.29 | 7.09% | 4.23 | 4.75 | 833120 | 37271.84 | 4.45% | 100.00 |
| 2025-03-12 | 4.11 | 4.09 | -0.01 | -0.24% | 4.05 | 4.15 | 142113 | 5820.91 | 0.76% | 0.00 |
| 2025-03-11 | 4.02 | 4.10 | 0.07 | 1.74% | 3.93 | 4.10 | 177511 | 7168.29 | 0.95% | 2.00 |
| 2025-03-10 | 3.97 | 4.03 | 0.08 | 2.03% | 3.95 | 4.10 | 196245 | 7917.43 | 1.05% | 0.00 |
| 2025-03-07 | 4.09 | 3.95 | -0.14 | -3.42% | 3.93 | 4.09 | 209101 | 8321.06 | 1.12% | 0.00 |
| 2025-03-06 | 4.03 | 4.09 | 0.08 | 2.00% | 3.95 | 4.13 | 189133 | 7677.93 | 1.01% | 0.00 |
| 2025-03-05 | 4.14 | 4.01 | -0.11 | -2.67% | 3.95 | 4.14 | 200067 | 8002.50 | 1.07% | 0.00 |
| 2025-03-04 | 4.11 | 4.12 | 0.00 | 0.00% | 4.06 | 4.13 | 129117 | 5285.67 | 0.69% | 0.00 |
| 2025-03-03 | 4.06 | 4.12 | 0.03 | 0.73% | 4.06 | 4.21 | 176612 | 7354.33 | 0.94% | 0.00 |
| 2025-02-28 | 4.20 | 4.09 | -0.13 | -3.08% | 4.06 | 4.23 | 172216 | 7118.02 | 0.92% | 0.00 |
| 2025-02-27 | 4.30 | 4.22 | -0.07 | -1.63% | 4.15 | 4.31 | 188192 | 7941.39 | 1.01% | 0.00 |
| 2025-02-26 | 4.18 | 4.29 | 0.11 | 2.63% | 4.18 | 4.29 | 210928 | 8949.71 | 1.13% | 0.00 |
| 2025-02-25 | 4.12 | 4.18 | 0.03 | 0.72% | 4.08 | 4.23 | 195171 | 8161.01 | 1.04% | 0.00 |
| 2025-02-24 | 4.11 | 4.15 | 0.04 | 0.97% | 4.11 | 4.21 | 200510 | 8340.47 | 1.07% | 0.00 |
| 2025-02-21 | 4.11 | 4.11 | 0.01 | 0.24% | 4.04 | 4.14 | 183968 | 7533.42 | 0.98% | 0.00 |
| 2025-02-20 | 4.08 | 4.10 | 0.00 | 0.00% | 4.03 | 4.12 | 165290 | 6737.79 | 0.88% | 1.00 |
| 2025-02-19 | 4.06 | 4.10 | 0.02 | 0.49% | 4.03 | 4.12 | 161767 | 6612.60 | 0.86% | 0.00 |
| 2025-02-18 | 4.19 | 4.08 | -0.09 | -2.16% | 4.05 | 4.23 | 207726 | 8625.95 | 1.11% | 0.00 |
| 2025-02-17 | 4.15 | 4.17 | 0.05 | 1.21% | 4.11 | 4.22 | 165990 | 6918.83 | 0.89% | 0.00 |
| 2025-02-14 | 4.16 | 4.12 | -0.04 | -0.96% | 4.10 | 4.24 | 164177 | 6830.04 | 0.88% | 0.00 |
| 2025-02-13 | 4.17 | 4.16 | -0.02 | -0.48% | 4.14 | 4.39 | 294742 | 12416.75 | 1.58% | 0.00 |
| 2025-02-12 | 4.12 | 4.18 | 0.07 | 1.70% | 4.10 | 4.18 | 169051 | 6998.96 | 0.90% | 300.00 |
| 2025-02-11 | 4.17 | 4.11 | -0.08 | -1.91% | 4.04 | 4.20 | 185040 | 7559.23 | 0.99% | 0.00 |
| 2025-02-10 | 4.13 | 4.19 | 0.07 | 1.70% | 4.09 | 4.19 | 189888 | 7873.38 | 1.01% | 0.00 |
| 2025-02-07 | 3.95 | 4.12 | 0.17 | 4.30% | 3.93 | 4.20 | 292409 | 12007.98 | 1.56% | 0.00 |
| 2025-02-06 | 3.89 | 3.95 | 0.07 | 1.80% | 3.81 | 3.96 | 135324 | 5271.73 | 0.72% | 0.00 |
| 2025-02-05 | 3.84 | 3.88 | 0.08 | 2.11% | 3.84 | 3.96 | 163300 | 6360.96 | 0.87% | 0.00 |
| 2025-01-27 | 4.04 | 3.80 | -0.08 | -2.06% | 3.78 | 4.04 | 161277 | 6231.76 | 0.86% | 0.00 |
| 2025-01-24 | 3.87 | 3.88 | 0.02 | 0.52% | 3.80 | 3.91 | 163275 | 6306.31 | 0.87% | 0.00 |
| 2025-01-23 | 3.89 | 3.86 | 0.00 | 0.00% | 3.84 | 3.99 | 172133 | 6769.43 | 0.92% | 0.00 |
| 2025-01-22 | 3.90 | 3.86 | -0.06 | -1.53% | 3.81 | 3.92 | 137550 | 5305.20 | 0.74% | 0.00 |
| 2025-01-21 | 4.05 | 3.92 | -0.10 | -2.49% | 3.90 | 4.09 | 180802 | 7153.78 | 0.97% | 0.00 |
| 2025-01-20 | 4.17 | 4.02 | -0.17 | -4.06% | 4.00 | 4.23 | 234577 | 9530.71 | 1.25% | 0.00 |
| 2025-01-17 | 4.19 | 4.19 | -0.04 | -0.95% | 4.16 | 4.24 | 108812 | 4565.69 | 0.58% | 0.00 |
| 2025-01-16 | 4.19 | 4.23 | 0.05 | 1.20% | 4.19 | 4.34 | 142512 | 6061.46 | 0.76% | 0.00 |
| 2025-01-15 | 4.28 | 4.18 | -0.07 | -1.65% | 4.14 | 4.28 | 154963 | 6511.59 | 0.83% | 0.00 |
| 2025-01-14 | 4.08 | 4.25 | 0.18 | 4.42% | 4.05 | 4.27 | 134045 | 5604.08 | 0.72% | 0.00 |
| 2025-01-13 | 3.96 | 4.07 | 0.06 | 1.50% | 3.89 | 4.08 | 122065 | 4888.78 | 0.65% | 0.00 |
| 2025-01-10 | 4.20 | 4.01 | -0.17 | -4.07% | 4.00 | 4.25 | 100478 | 4116.84 | 0.54% | 2.00 |
| 2025-01-09 | 4.17 | 4.18 | -0.01 | -0.24% | 4.10 | 4.25 | 90602 | 3809.36 | 0.48% | 0.00 |
| 2025-01-08 | 4.25 | 4.19 | -0.06 | -1.41% | 4.05 | 4.27 | 137487 | 5712.85 | 0.73% | 0.00 |
| 2025-01-07 | 4.17 | 4.25 | 0.09 | 2.16% | 4.14 | 4.26 | 111456 | 4686.10 | 0.60% | 0.00 |
| 2025-01-06 | 4.14 | 4.16 | 0.02 | 0.48% | 4.02 | 4.23 | 126924 | 5262.45 | 0.68% | 0.00 |
| 2025-01-03 | 4.29 | 4.14 | -0.14 | -3.27% | 4.12 | 4.35 | 171938 | 7280.75 | 0.92% | 0.00 |
| 2025-01-02 | 4.37 | 4.28 | -0.09 | -2.06% | 4.23 | 4.47 | 136614 | 5958.70 | 0.73% | 0.00 |
| 2024-12-31 | 4.53 | 4.37 | -0.16 | -3.53% | 4.37 | 4.60 | 118251 | 5261.94 | 0.63% | 0.00 |
| 2024-12-30 | 4.62 | 4.53 | -0.09 | -1.95% | 4.46 | 4.62 | 134774 | 6078.26 | 0.72% | 0.00 |
| 2024-12-27 | 4.57 | 4.62 | 0.06 | 1.32% | 4.52 | 4.70 | 117792 | 5459.89 | 0.63% | 0.00 |
| 2024-12-26 | 4.55 | 4.56 | 0.01 | 0.22% | 4.52 | 4.61 | 102005 | 4667.62 | 0.55% | 0.00 |
| 2024-12-25 | 4.65 | 4.55 | -0.10 | -2.15% | 4.46 | 4.68 | 131227 | 5963.11 | 0.70% | 0.00 |
| 2024-12-24 | 4.64 | 4.65 | 0.03 | 0.65% | 4.62 | 4.75 | 106614 | 4984.70 | 0.57% | 0.00 |
| 2024-12-23 | 4.83 | 4.62 | -0.21 | -4.35% | 4.60 | 4.84 | 188866 | 8848.40 | 1.01% | 0.00 |
| 2024-12-20 | 4.83 | 4.83 | 0.01 | 0.21% | 4.78 | 4.86 | 111789 | 5393.66 | 0.60% | 0.00 |
| 2024-12-19 | 4.78 | 4.82 | 0.00 | 0.00% | 4.72 | 4.84 | 119736 | 5719.72 | 0.64% | 0.00 |
| 2024-12-18 | 4.83 | 4.82 | 0.02 | 0.42% | 4.76 | 4.89 | 109199 | 5278.92 | 0.58% | 0.00 |
| 2024-12-17 | 4.91 | 4.80 | -0.11 | -2.24% | 4.79 | 4.94 | 158683 | 7683.44 | 0.85% | 0.00 |
| 2024-12-16 | 5.00 | 4.91 | -0.15 | -2.96% | 4.88 | 5.06 | 225752 | 11124.85 | 1.21% | 0.00 |
| 2024-12-13 | 5.15 | 5.06 | -0.13 | -2.50% | 5.06 | 5.21 | 224383 | 11454.87 | 1.20% | 0.00 |
| 2024-12-12 | 5.18 | 5.19 | 0.00 | 0.00% | 5.12 | 5.21 | 199100 | 10295.05 | 1.06% | 0.00 |
| 2024-12-11 | 5.13 | 5.19 | 0.05 | 0.97% | 5.11 | 5.19 | 180789 | 9335.49 | 0.97% | 2.00 |
| 2024-12-10 | 5.30 | 5.14 | 0.01 | 0.19% | 5.11 | 5.35 | 262999 | 13683.39 | 1.41% | 50.00 |
| 2024-12-09 | 5.27 | 5.13 | -0.12 | -2.29% | 5.08 | 5.30 | 265176 | 13688.00 | 1.42% | 0.00 |
| 2024-12-06 | 5.20 | 5.25 | 0.02 | 0.38% | 5.06 | 5.34 | 351500 | 18282.14 | 1.88% | 0.00 |
| 2024-12-05 | 5.08 | 5.23 | 0.11 | 2.15% | 5.07 | 5.25 | 283958 | 14763.12 | 1.52% | 207.00 |
| 2024-12-04 | 5.27 | 5.12 | -0.12 | -2.29% | 5.07 | 5.32 | 316620 | 16423.75 | 1.69% | 0.00 |
| 2024-12-03 | 5.24 | 5.24 | 0.05 | 0.96% | 5.16 | 5.28 | 374693 | 19550.61 | 2.00% | 2.00 |
| 2024-12-02 | 4.92 | 5.19 | 0.25 | 5.06% | 4.87 | 5.20 | 424194 | 21642.32 | 2.27% | 69.00 |
| 2024-11-29 | 4.85 | 4.94 | 0.07 | 1.44% | 4.80 | 5.01 | 262176 | 12889.13 | 1.40% | 0.00 |
| 2024-11-28 | 4.82 | 4.87 | 0.06 | 1.25% | 4.79 | 4.97 | 249882 | 12264.03 | 1.34% | 8.00 |
深证大盘股票行情在线 K线走势图
