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
2026-08-27	2.39	2.36	-0.03	-1.26%	2.32	2.40	746088	17522	1.70%
2026-08-26	2.35	2.39	0.04	1.70%	2.34	2.39	659452	15671	1.50%
2026-08-25	2.29	2.35	0.05	2.17%	2.29	2.37	723620	16906	1.64%
2026-08-24	2.33	2.30	-0.01	-0.43%	2.28	2.35	621134	14340	1.41%
2026-08-21	2.30	2.31	-0.01	-0.43%	2.29	2.32	523556	12060	1.19%
2026-08-20	2.31	2.32	0.04	1.75%	2.28	2.33	727183	16812	1.65%
2026-08-19	2.34	2.28	-0.08	-3.39%	2.28	2.37	791810	18234	1.80%
2026-08-18	2.40	2.36	-0.05	-2.07%	2.34	2.41	931933	22046	2.12%
2026-08-17	2.43	2.41	-0.04	-1.63%	2.38	2.45	949605	22834	2.16%
2026-08-14	2.53	2.45	-0.09	-3.54%	2.40	2.53	1623021	39512	3.69%
2026-08-13	2.56	2.54	-0.04	-1.55%	2.53	2.60	1588353	40760	3.61%
2026-08-12	2.55	2.58	0.03	1.18%	2.49	2.58	1485400	37846	3.38%
2026-08-11	2.52	2.55	0.02	0.79%	2.47	2.55	1205514	30395	2.74%
2026-08-10	2.47	2.53	0.05	2.02%	2.44	2.53	1223147	30481	2.78%
2026-08-07	2.47	2.48	0.00	0.00%	2.40	2.49	1247064	30514	2.83%
2026-08-06	2.53	2.48	-0.07	-2.75%	2.44	2.54	1328922	32933	3.02%
2026-08-05	2.55	2.55	0.00	0.00%	2.49	2.56	1420725	35873	3.23%
2026-08-04	2.53	2.55	0.03	1.19%	2.51	2.59	1466184	37305	3.33%
2026-08-03	2.50	2.52	0.03	1.20%	2.47	2.56	1408910	35358	3.20%
2026-07-31	2.44	2.49	0.00	0.00%	2.44	2.53	1817795	45301	4.13%
2026-07-30	2.58	2.49	-0.13	-4.96%	2.46	2.65	3409878	86818	7.75%
2026-07-29	2.65	2.62	-0.03	-1.13%	2.51	2.78	5307308	140468	12.06%
2026-07-28	2.45	2.65	0.24	9.96%	2.42	2.65	4096243	106437	9.31%
2026-07-27	2.17	2.41	0.22	10.05%	2.16	2.41	1615336	38221	3.67%
2026-07-24	2.34	2.19	-0.19	-7.98%	2.19	2.36	1616981	36447	3.68%
2026-07-23	2.30	2.38	0.06	2.59%	2.26	2.42	1778922	41701	4.04%
2026-07-22	2.31	2.32	-0.06	-2.52%	2.31	2.38	1538952	35980	3.50%
2026-07-21	2.47	2.38	-0.17	-6.67%	2.30	2.49	2483895	59005	5.65%
2026-07-20	2.33	2.55	0.17	7.14%	2.28	2.61	3111330	75683	7.07%
2026-07-17	2.23	2.38	0.13	5.78%	2.22	2.38	2660318	61843	6.05%
2026-07-16	2.21	2.25	-0.01	-0.44%	2.19	2.32	2049008	46258	4.66%
2026-07-15	2.15	2.26	0.21	10.24%	2.14	2.26	1436983	31826	3.27%
2026-07-14	2.04	2.05	0.01	0.49%	1.99	2.06	683335	13828	1.55%
2026-07-13	2.12	2.04	-0.11	-5.12%	2.03	2.14	906701	18682	2.06%
2026-07-10	2.09	2.15	0.06	2.87%	2.06	2.17	969532	20695	2.20%
2026-07-09	2.10	2.09	-0.01	-0.48%	2.04	2.13	825143	17167	1.88%
2026-07-08	2.15	2.10	-0.04	-1.87%	2.10	2.17	575760	12199	1.31%
2026-07-07	2.22	2.14	-0.10	-4.46%	2.13	2.24	822972	17839	1.87%
2026-07-06	2.22	2.24	0.02	0.90%	2.20	2.26	912058	20377	2.07%
2026-07-03	2.27	2.22	-0.04	-1.77%	2.22	2.31	992257	22349	2.26%
2026-07-02	2.36	2.26	-0.12	-5.04%	2.26	2.40	1512983	35284	3.44%
2026-07-01	2.49	2.38	-0.01	-0.42%	2.34	2.51	2118310	50627	4.82%
2026-06-30	2.19	2.39	0.22	10.14%	2.18	2.39	1049336	24498	2.39%
2026-06-29	2.12	2.17	0.02	0.93%	2.10	2.19	791208	17062	1.80%
2026-06-26	2.17	2.15	-0.03	-1.38%	2.14	2.23	1000256	21835	2.27%
2026-06-25	2.22	2.18	-0.04	-1.80%	2.16	2.23	872881	19020	1.98%
2026-06-24	2.26	2.22	-0.06	-2.63%	2.18	2.28	1023263	22607	2.33%
2026-06-23	2.31	2.28	-0.04	-1.72%	2.26	2.38	994749	23011	2.26%
2026-06-22	2.32	2.32	-0.01	-0.43%	2.26	2.35	1077220	24738	2.45%
2026-06-18	2.40	2.33	-0.09	-3.72%	2.32	2.41	984399	23130	2.24%
2026-06-17	2.49	2.42	-0.08	-3.20%	2.40	2.49	1023574	24866	2.33%
2026-06-16	2.49	2.50	0.02	0.81%	2.43	2.50	943683	23274	2.15%
2026-06-15	2.43	2.48	0.06	2.48%	2.43	2.49	1060503	26199	2.41%
2026-06-12	2.47	2.42	-0.02	-0.82%	2.41	2.49	1029210	25254	2.34%
2026-06-11	2.43	2.44	-0.03	-1.21%	2.41	2.47	714617	17458	1.62%
2026-06-10	2.55	2.47	-0.09	-3.52%	2.42	2.55	1102249	27188	2.51%
2026-06-09	2.56	2.56	0.01	0.39%	2.48	2.59	915758	23210	2.08%
2026-06-08	2.66	2.55	-0.17	-6.25%	2.54	2.69	1268632	33058	2.88%
2026-06-05	2.67	2.72	0.02	0.74%	2.67	2.84	991749	27143	2.25%
2026-06-04	2.80	2.70	-0.11	-3.91%	2.66	2.81	1611823	43759	3.66%
2026-06-03	2.84	2.81	-0.05	-1.75%	2.80	2.86	1240457	34964	2.82%
2026-06-02	2.95	2.86	-0.11	-3.70%	2.86	2.95	1393391	40213	3.17%
2026-06-01	2.92	2.97	0.05	1.71%	2.81	2.97	1922878	55917	4.37%
2026-05-29	2.83	2.92	0.07	2.46%	2.81	3.04	1852378	54293	4.21%
2026-05-28	2.80	2.85	0.03	1.06%	2.79	2.92	1189575	33993	2.70%
2026-05-27	2.80	2.82	-0.01	-0.35%	2.76	2.85	1227430	34562	2.79%
2026-05-26	2.88	2.83	-0.09	-3.08%	2.82	2.91	1145386	32572	2.60%
2026-05-25	2.87	2.92	0.06	2.10%	2.85	2.94	1250231	36224	2.84%
2026-05-22	2.83	2.86	0.02	0.70%	2.76	2.88	1229767	34904	2.80%
2026-05-21	2.90	2.84	-0.07	-2.41%	2.82	2.96	1564289	45170	3.56%
2026-05-20	3.05	2.91	-0.17	-5.52%	2.89	3.06	2496526	73553	5.68%