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
2026-03-20	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%
2026-01-26	2.40	2.39	-0.01	-0.42%	2.38	2.45	685310	16477	1.63%
2026-01-23	2.35	2.40	0.03	1.27%	2.35	2.41	829308	19768	1.97%
2026-01-22	2.34	2.37	0.02	0.85%	2.33	2.39	724987	17050	1.73%
2026-01-21	2.37	2.35	-0.03	-1.26%	2.34	2.37	555532	13061	1.32%
2026-01-20	2.35	2.38	0.03	1.28%	2.33	2.38	780937	18408	1.86%
2026-01-19	2.33	2.35	0.01	0.43%	2.30	2.40	902180	21299	2.15%
2026-01-16	2.43	2.34	-0.08	-3.31%	2.33	2.47	1620695	38555	3.86%
2026-01-15	2.57	2.42	-0.06	-2.42%	2.42	2.68	3353802	85257	7.99%
2026-01-14	2.31	2.48	0.23	10.22%	2.31	2.48	3222958	78900	7.68%
2026-01-13	2.26	2.25	-0.03	-1.32%	2.24	2.28	514797	11622	1.23%
2026-01-12	2.25	2.28	0.02	0.88%	2.23	2.28	765070	17233	1.82%
2026-01-09	2.25	2.26	0.01	0.44%	2.21	2.30	777071	17447	1.85%
2026-01-08	2.27	2.25	-0.01	-0.44%	2.24	2.27	432191	9719	1.03%
2026-01-07	2.30	2.26	-0.06	-2.59%	2.25	2.31	615255	13986	1.47%
2026-01-06	2.26	2.32	0.06	2.65%	2.25	2.32	582278	13398	1.39%
2026-01-05	2.25	2.26	0.01	0.44%	2.24	2.28	310174	7026	0.74%
2025-12-31	2.28	2.25	-0.03	-1.32%	2.25	2.30	383166	8660	0.91%
2025-12-30	2.28	2.28	-0.01	-0.44%	2.26	2.30	371183	8458	0.88%
2025-12-29	2.33	2.29	-0.05	-2.14%	2.28	2.34	430510	9895	1.03%
2025-12-26	2.29	2.34	0.04	1.74%	2.28	2.39	624341	14563	1.49%
2025-12-25	2.33	2.30	-0.03	-1.29%	2.28	2.33	502112	11532	1.20%
2025-12-24	2.32	2.33	0.01	0.43%	2.31	2.34	339188	7875	0.81%
2025-12-23	2.37	2.32	-0.05	-2.11%	2.32	2.37	518295	12118	1.23%
2025-12-22	2.38	2.37	-0.01	-0.42%	2.36	2.40	515698	12234	1.23%
2025-12-19	2.35	2.38	0.03	1.28%	2.34	2.39	545550	12906	1.30%
2025-12-18	2.41	2.35	-0.08	-3.29%	2.35	2.41	763876	18135	1.82%
2025-12-17	2.49	2.43	-0.09	-3.57%	2.41	2.53	1186881	28992	2.83%
2025-12-16	2.58	2.52	0.08	3.28%	2.48	2.68	2485120	64047	5.92%
2025-12-15	2.31	2.44	0.12	5.17%	2.23	2.54	1120699	27014	2.67%
2025-12-12	2.32	2.32	0.00	0.00%	2.30	2.34	230562	5347	0.55%