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 |
|---|
| 2025-12-12 | 4.96 | 5.00 | 0.06 | 1.21% | 4.94 | 5.03 | 218904 | 10893.02 | 1.17% | 0.00 |
| 2025-12-11 | 5.05 | 4.94 | -0.09 | -1.79% | 4.93 | 5.05 | 207888 | 10376.33 | 1.11% | 0.00 |
| 2025-12-10 | 5.05 | 5.03 | -0.03 | -0.59% | 4.97 | 5.08 | 187284 | 9381.48 | 1.00% | 0.00 |
| 2025-12-09 | 5.06 | 5.06 | -0.03 | -0.59% | 5.04 | 5.11 | 184108 | 9334.00 | 0.98% | 0.00 |
| 2025-12-08 | 5.08 | 5.09 | 0.05 | 0.99% | 5.03 | 5.17 | 229750 | 11705.73 | 1.23% | 0.00 |
| 2025-12-05 | 4.92 | 5.04 | 0.12 | 2.44% | 4.89 | 5.05 | 264393 | 13196.91 | 1.41% | 0.00 |
| 2025-12-04 | 5.09 | 4.92 | -0.18 | -3.53% | 4.92 | 5.10 | 372115 | 18520.93 | 1.99% | 0.00 |
| 2025-12-03 | 5.13 | 5.10 | 0.00 | 0.00% | 5.04 | 5.34 | 514432 | 26662.42 | 2.75% | 2.00 |
| 2025-12-02 | 5.20 | 5.10 | -0.14 | -2.67% | 5.06 | 5.22 | 228908 | 11688.91 | 1.22% | 0.00 |
| 2025-12-01 | 5.18 | 5.24 | 0.10 | 1.95% | 5.16 | 5.25 | 261510 | 13612.13 | 1.40% | 0.00 |
| 2025-11-28 | 5.16 | 5.14 | 0.04 | 0.78% | 5.08 | 5.24 | 235743 | 12151.39 | 1.26% | 0.00 |
| 2025-11-27 | 5.09 | 5.10 | 0.01 | 0.20% | 5.07 | 5.19 | 233826 | 11975.05 | 1.25% | 0.00 |
| 2025-11-26 | 5.22 | 5.09 | -0.15 | -2.86% | 5.08 | 5.24 | 260697 | 13431.01 | 1.39% | 0.00 |
| 2025-11-25 | 5.12 | 5.24 | 0.16 | 3.15% | 5.06 | 5.25 | 300288 | 15602.06 | 1.61% | 0.00 |
| 2025-11-24 | 5.09 | 5.08 | 0.00 | 0.00% | 5.00 | 5.16 | 276472 | 14027.46 | 1.48% | 0.00 |
| 2025-11-21 | 5.46 | 5.08 | -0.42 | -7.64% | 5.07 | 5.46 | 427411 | 22297.28 | 2.28% | 0.00 |
| 2025-11-20 | 5.69 | 5.50 | -0.19 | -3.34% | 5.47 | 5.72 | 325378 | 18126.33 | 1.74% | 0.00 |
| 2025-11-19 | 5.71 | 5.69 | -0.08 | -1.39% | 5.60 | 5.82 | 352290 | 19972.12 | 1.88% | 31.00 |
| 2025-11-18 | 5.99 | 5.77 | -0.23 | -3.83% | 5.70 | 5.99 | 627208 | 36395.67 | 3.35% | 0.00 |
| 2025-11-17 | 6.02 | 6.00 | -0.02 | -0.33% | 5.90 | 6.22 | 696396 | 41894.45 | 3.72% | 0.00 |
| 2025-11-14 | 5.86 | 6.02 | 0.04 | 0.67% | 5.81 | 6.17 | 959463 | 57816.85 | 5.13% | 35.00 |
| 2025-11-13 | 5.81 | 5.98 | 0.18 | 3.10% | 5.76 | 6.05 | 882909 | 52565.81 | 4.72% | 250.00 |
| 2025-11-12 | 5.96 | 5.80 | -0.17 | -2.85% | 5.71 | 5.97 | 897796 | 52016.61 | 4.80% | 0.00 |
| 2025-11-11 | 6.00 | 5.97 | -0.15 | -2.45% | 5.90 | 6.13 | 1467319 | 87919.62 | 7.84% | 10.00 |
| 2025-11-10 | 5.53 | 6.12 | 0.64 | 11.68% | 5.46 | 6.58 | 2136974 | 131682.81 | 11.42% | 36.00 |
| 2025-11-07 | 5.34 | 5.48 | 0.10 | 1.86% | 5.34 | 5.56 | 536437 | 29298.24 | 2.87% | 99.00 |
| 2025-11-06 | 5.46 | 5.38 | -0.06 | -1.10% | 5.35 | 5.49 | 395626 | 21353.15 | 2.11% | 12.00 |
| 2025-11-05 | 5.15 | 5.44 | 0.19 | 3.62% | 5.11 | 5.48 | 589323 | 31668.21 | 3.15% | 105.00 |
| 2025-11-04 | 5.33 | 5.25 | -0.08 | -1.50% | 5.20 | 5.36 | 285655 | 15053.17 | 1.53% | 0.00 |
| 2025-11-03 | 5.27 | 5.33 | 0.06 | 1.14% | 5.19 | 5.37 | 393153 | 20735.00 | 2.10% | 28.00 |
| 2025-10-31 | 5.24 | 5.27 | 0.08 | 1.54% | 5.21 | 5.39 | 469934 | 24959.86 | 2.51% | 0.00 |
| 2025-10-30 | 5.23 | 5.19 | -0.10 | -1.89% | 5.19 | 5.35 | 439180 | 23064.91 | 2.35% | 100.00 |
| 2025-10-29 | 5.16 | 5.29 | 0.08 | 1.54% | 5.10 | 5.31 | 561897 | 29322.07 | 3.00% | 2.00 |
| 2025-10-28 | 5.22 | 5.21 | -0.04 | -0.76% | 5.18 | 5.29 | 408397 | 21333.30 | 2.18% | 2.00 |
| 2025-10-27 | 5.34 | 5.25 | -0.06 | -1.13% | 5.18 | 5.36 | 541981 | 28454.85 | 2.90% | 2.00 |
| 2025-10-24 | 5.48 | 5.31 | -0.23 | -4.15% | 5.26 | 5.55 | 909891 | 48660.21 | 4.86% | 14.00 |
| 2025-10-23 | 5.53 | 5.54 | 0.01 | 0.18% | 5.41 | 5.85 | 1075873 | 59934.47 | 5.75% | 0.00 |
| 2025-10-22 | 5.80 | 5.53 | -0.29 | -4.98% | 5.50 | 5.92 | 1231008 | 68715.38 | 6.58% | 45.00 |
| 2025-10-21 | 5.10 | 5.82 | 0.68 | 13.23% | 5.03 | 6.17 | 1816352 | 102314.07 | 9.71% | 66.00 |
| 2025-10-20 | 4.93 | 5.14 | 0.27 | 5.54% | 4.90 | 5.16 | 563849 | 28373.81 | 3.01% | 73.00 |
| 2025-10-17 | 5.09 | 4.87 | -0.22 | -4.32% | 4.87 | 5.29 | 549788 | 27452.80 | 2.94% | 17.00 |
| 2025-10-16 | 5.15 | 5.09 | -0.09 | -1.74% | 5.06 | 5.22 | 536824 | 27411.77 | 2.87% | 5.00 |
| 2025-10-15 | 5.03 | 5.18 | 0.11 | 2.17% | 4.98 | 5.22 | 698540 | 35822.31 | 3.73% | 0.00 |
| 2025-10-14 | 5.21 | 5.07 | -0.11 | -2.12% | 4.99 | 5.38 | 855364 | 44270.57 | 4.57% | 0.00 |
| 2025-10-13 | 5.00 | 5.18 | -0.29 | -5.30% | 4.96 | 5.23 | 810284 | 41617.45 | 4.33% | 63.00 |
| 2025-10-10 | 5.40 | 5.47 | -0.06 | -1.08% | 5.19 | 5.64 | 1297448 | 69927.38 | 6.94% | 105.00 |
| 2025-10-09 | 5.52 | 5.53 | 0.07 | 1.28% | 5.30 | 5.57 | 1414121 | 76361.75 | 7.56% | 740.00 |
| 2025-09-30 | 6.01 | 5.46 | -0.42 | -7.14% | 5.40 | 6.22 | 2205307 | 126268.35 | 11.79% | 303.00 |
| 2025-09-29 | 5.24 | 5.88 | 0.98 | 20.00% | 5.20 | 5.88 | 1292277 | 72363.20 | 6.91% | 0.00 |
| 2025-09-26 | 4.81 | 4.90 | 0.82 | 20.10% | 4.80 | 4.90 | 326963 | 15993.56 | 1.75% | 222.00 |
| 2025-09-25 | 4.08 | 4.08 | -0.02 | -0.49% | 4.06 | 4.21 | 192977 | 7966.52 | 1.03% | 0.00 |
| 2025-09-24 | 3.97 | 4.10 | 0.10 | 2.50% | 3.91 | 4.11 | 241728 | 9765.56 | 1.29% | 0.00 |
| 2025-09-23 | 4.17 | 4.00 | -0.21 | -4.99% | 3.92 | 4.23 | 293624 | 11797.87 | 1.57% | 0.00 |
| 2025-09-22 | 4.34 | 4.21 | -0.15 | -3.44% | 4.16 | 4.35 | 230985 | 9726.67 | 1.23% | 0.00 |
| 2025-09-19 | 4.47 | 4.36 | -0.10 | -2.24% | 4.35 | 4.48 | 193056 | 8494.29 | 1.03% | 0.00 |
| 2025-09-18 | 4.62 | 4.46 | -0.16 | -3.46% | 4.40 | 4.62 | 256619 | 11587.36 | 1.37% | 0.00 |
| 2025-09-17 | 4.58 | 4.62 | 0.03 | 0.65% | 4.54 | 4.66 | 185052 | 8507.63 | 0.99% | 0.00 |
| 2025-09-16 | 4.59 | 4.59 | 0.00 | 0.00% | 4.51 | 4.63 | 166718 | 7614.37 | 0.89% | 0.00 |
| 2025-09-15 | 4.61 | 4.59 | 0.00 | 0.00% | 4.57 | 4.73 | 217377 | 10043.53 | 1.16% | 0.00 |
| 2025-09-12 | 4.60 | 4.59 | 0.00 | 0.00% | 4.52 | 4.63 | 205384 | 9394.64 | 1.10% | 0.00 |
| 2025-09-11 | 4.56 | 4.59 | 0.00 | 0.00% | 4.47 | 4.60 | 246098 | 11184.68 | 1.32% | 0.00 |
| 2025-09-10 | 4.58 | 4.59 | -0.01 | -0.22% | 4.52 | 4.63 | 251425 | 11497.14 | 1.34% | 0.00 |
| 2025-09-09 | 4.64 | 4.60 | -0.05 | -1.08% | 4.58 | 4.75 | 334048 | 15525.07 | 1.79% | 29.00 |
| 2025-09-08 | 4.68 | 4.65 | -0.03 | -0.64% | 4.58 | 4.75 | 667879 | 31129.15 | 3.57% | 131.00 |
| 2025-09-05 | 4.25 | 4.68 | 0.39 | 9.09% | 4.25 | 4.77 | 725085 | 32610.50 | 3.88% | 153.00 |
| 2025-09-04 | 4.17 | 4.29 | 0.11 | 2.63% | 4.17 | 4.40 | 419730 | 18084.66 | 2.24% | 13.00 |
| 2025-09-03 | 4.22 | 4.18 | -0.03 | -0.71% | 4.15 | 4.31 | 206393 | 8682.81 | 1.10% | 0.00 |
| 2025-09-02 | 4.23 | 4.21 | -0.03 | -0.71% | 4.19 | 4.44 | 320326 | 13684.62 | 1.71% | 0.00 |
| 2025-09-01 | 4.18 | 4.24 | 0.04 | 0.95% | 4.13 | 4.26 | 174951 | 7360.91 | 0.94% | 0.00 |
| 2025-08-29 | 4.22 | 4.20 | -0.03 | -0.71% | 4.15 | 4.27 | 183085 | 7706.44 | 0.98% | 0.00 |
| 2025-08-28 | 4.28 | 4.23 | -0.04 | -0.94% | 4.05 | 4.33 | 293510 | 12348.15 | 1.57% | 0.00 |
| 2025-08-27 | 4.50 | 4.27 | -0.23 | -5.11% | 4.27 | 4.54 | 242088 | 10676.14 | 1.29% | 0.00 |
| 2025-08-26 | 4.47 | 4.50 | 0.03 | 0.67% | 4.39 | 4.52 | 227785 | 10163.72 | 1.22% | 0.00 |
| 2025-08-25 | 4.54 | 4.47 | -0.04 | -0.89% | 4.42 | 4.55 | 233515 | 10467.61 | 1.25% | 0.00 |
| 2025-08-22 | 4.47 | 4.51 | 0.04 | 0.89% | 4.46 | 4.52 | 174842 | 7849.91 | 0.93% | 0.00 |
| 2025-08-21 | 4.47 | 4.47 | -0.01 | -0.22% | 4.42 | 4.52 | 165657 | 7384.48 | 0.89% | 0.00 |
| 2025-08-20 | 4.44 | 4.48 | 0.07 | 1.59% | 4.36 | 4.48 | 215558 | 9522.98 | 1.15% | 0.00 |
| 2025-08-19 | 4.41 | 4.41 | 0.02 | 0.46% | 4.34 | 4.43 | 182354 | 8000.91 | 0.98% | 0.00 |
| 2025-08-18 | 4.32 | 4.39 | 0.08 | 1.86% | 4.31 | 4.43 | 203755 | 8929.12 | 1.09% | 0.00 |
| 2025-08-15 | 4.21 | 4.31 | 0.08 | 1.89% | 4.20 | 4.31 | 184198 | 7890.01 | 0.98% | 0.00 |
深证大盘股票行情在线 K线走势图
易成新能(300080)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
