东方新能 (002310) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	3.12	3.15	0.09	2.94%	3.05	3.21	3144516	98337	7.31%
2026-04-30	3.22	3.06	-0.13	-4.08%	3.05	3.29	2987932	93096	6.95%
2026-04-29	3.05	3.19	0.17	5.63%	3.05	3.30	4334125	138138	10.08%
2026-04-28	2.93	3.02	0.06	2.03%	2.88	3.04	2735025	81469	6.36%
2026-04-27	2.93	2.96	-0.10	-3.27%	2.83	3.03	2765630	81266	6.43%
2026-04-24	2.95	3.06	0.12	4.08%	2.92	3.20	4517452	139283	10.51%
2026-04-23	2.95	2.94	0.01	0.34%	2.87	3.01	2688196	78951	6.25%
2026-04-22	2.95	2.93	-0.03	-1.01%	2.91	2.98	1553041	45704	3.61%
2026-04-21	2.96	2.96	0.02	0.68%	2.87	3.01	2397527	70366	5.58%
2026-04-20	2.92	2.94	0.02	0.68%	2.90	2.97	1559195	45861	3.63%
2026-04-17	2.97	2.92	-0.07	-2.34%	2.91	3.02	1844643	54387	4.39%
2026-04-16	3.03	2.99	-0.02	-0.66%	2.93	3.04	1634062	48841	3.89%
2026-04-15	3.12	3.01	-0.11	-3.53%	3.00	3.13	2189595	66451	5.21%
2026-04-14	3.23	3.12	-0.05	-1.58%	3.09	3.34	3001631	95234	7.15%
2026-04-13	3.10	3.17	0.08	2.59%	3.08	3.19	2704805	84777	6.44%
2026-04-10	3.16	3.09	-0.04	-1.28%	3.08	3.18	1859145	57968	4.43%
2026-04-09	3.17	3.13	-0.05	-1.57%	3.08	3.18	2458114	76722	5.85%
2026-04-08	3.15	3.18	0.07	2.25%	3.10	3.23	4464694	141107	10.63%
2026-04-07	2.85	3.11	0.28	9.89%	2.84	3.11	2058468	61859	4.90%
2026-04-03	3.01	2.83	-0.20	-6.60%	2.82	3.04	3282926	94392	7.82%
2026-04-02	3.15	3.03	-0.16	-5.02%	2.99	3.33	4262876	132780	10.15%
2026-04-01	3.41	3.19	-0.23	-6.73%	3.15	3.45	5052264	163078	12.03%
2026-03-31	3.73	3.42	-0.38	-10.00%	3.42	3.77	6517016	231212	15.52%
2026-03-30	4.09	3.80	-0.04	-1.04%	3.63	4.11	8212148	316989	19.56%
2026-03-27	3.38	3.84	0.35	10.03%	3.25	3.84	5490357	202798	13.08%
2026-03-26	3.64	3.49	-0.31	-8.16%	3.42	3.70	6797636	240233	16.19%
2026-03-25	3.68	3.80	0.01	0.26%	3.53	4.08	9009012	343345	21.45%
2026-03-24	3.84	3.79	-0.04	-1.04%	3.45	3.97	9702840	358599	23.11%
2026-03-23	3.61	3.83	0.35	10.06%	3.55	3.83	8520275	319486	20.29%
2026-03-20	3.25	3.48	0.32	10.13%	3.21	3.48	7676932	262881	18.28%
2026-03-19	2.81	3.16	0.29	10.10%	2.81	3.16	3228324	96737	7.69%
2026-03-18	2.97	2.87	-0.13	-4.33%	2.78	3.10	4340938	127004	10.34%
2026-03-17	2.87	3.00	0.01	0.33%	2.85	3.13	5678740	169180	13.52%
2026-03-16	2.73	2.99	0.27	9.93%	2.70	2.99	5347039	157278	12.73%
2026-03-13	2.64	2.72	0.10	3.82%	2.58	2.86	3440884	93552	8.19%
2026-03-12	2.57	2.62	0.03	1.16%	2.53	2.65	1797282	46862	4.28%
2026-03-11	2.53	2.59	0.06	2.37%	2.50	2.60	1749526	44886	4.17%
2026-03-10	2.52	2.53	0.00	0.00%	2.46	2.57	1351266	34073	3.22%
2026-03-09	2.50	2.53	0.04	1.61%	2.49	2.58	1301152	32825	3.10%
2026-03-06	2.41	2.49	0.07	2.89%	2.39	2.57	1580497	39346	3.76%
2026-03-05	2.42	2.42	0.10	4.31%	2.35	2.45	1466572	35285	3.49%
2026-03-04	2.25	2.32	0.04	1.75%	2.24	2.32	588411	13454	1.40%
2026-03-03	2.37	2.28	-0.09	-3.80%	2.27	2.39	1048362	24341	2.50%
2026-03-02	2.41	2.37	-0.08	-3.27%	2.35	2.42	1137451	27070	2.71%
2026-02-27	2.37	2.45	0.08	3.38%	2.36	2.48	1375704	33455	3.28%
2026-02-26	2.39	2.37	-0.01	-0.42%	2.35	2.40	623581	14797	1.49%
2026-02-25	2.37	2.38	0.01	0.42%	2.36	2.40	664102	15794	1.58%
2026-02-24	2.32	2.37	0.06	2.60%	2.32	2.38	615274	14527	1.47%
2026-02-13	2.33	2.31	0.00	0.00%	2.31	2.35	351504	8177	0.84%
2026-02-12	2.38	2.31	-0.06	-2.53%	2.31	2.39	595158	13950	1.42%
2026-02-11	2.39	2.37	-0.03	-1.25%	2.37	2.40	353833	8421	0.84%
2026-02-10	2.36	2.40	0.04	1.69%	2.34	2.42	778296	18625	1.85%
2026-02-09	2.32	2.36	0.05	2.16%	2.31	2.36	561662	13161	1.34%
2026-02-06	2.30	2.31	0.00	0.00%	2.29	2.33	652996	15109	1.56%
2026-02-05	2.32	2.31	-0.02	-0.86%	2.31	2.34	295167	6839	0.70%
2026-02-04	2.32	2.33	0.01	0.43%	2.31	2.34	406414	9443	0.97%
2026-02-03	2.33	2.32	-0.01	-0.43%	2.31	2.35	458190	10654	1.09%
2026-02-02	2.35	2.33	-0.02	-0.85%	2.32	2.39	672488	15864	1.60%
2026-01-30	2.33	2.35	0.01	0.43%	2.30	2.36	675650	15755	1.61%
2026-01-29	2.34	2.34	-0.01	-0.43%	2.33	2.36	511955	12014	1.22%
2026-01-28	2.36	2.35	-0.02	-0.84%	2.34	2.38	438110	10313	1.04%
2026-01-27	2.38	2.37	-0.02	-0.84%	2.33	2.39	473927	11170	1.13%