| 股票名称 | 代码 300080 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 易成新能 | 2024-04-30 二 | 4.11 | 4.12 | 4.09 | 4.13 | 4.04 | -0.73% | 0.65% | 84633 | 3450万 | 53.03 | 89 | -125.21 | 2 | 易成新能 | 2024-04-29 一 | 3.92 | 3.92 | 4.12 | 4.12 | 3.91 | 5.10% | 0.83% | 107323 | 4356万 | 53.42 | 89.66 | -126.13 | 3 | 易成新能 | 2024-04-26 五 | 3.76 | 3.75 | 3.92 | 3.93 | 3.72 | 4.53% | 0.96% | 123920 | 4766万 | 50.83 | 85.31 | -120.01 | 4 | 易成新能 | 2024-04-25 四 | 3.80 | 3.87 | 3.75 | 3.86 | 3.66 | -3.10% | 0.96% | 124903 | 4696万 | 48.63 | 81.61 | -114.8 | 5 | 易成新能 | 2024-04-24 三 | 3.80 | 3.82 | 3.87 | 3.88 | 3.78 | 1.31% | 0.48% | 62377 | 2392万 | 50.18 | 84.22 | 182.83 | 6 | 易成新能 | 2024-04-23 二 | 3.86 | 3.81 | 3.82 | 3.87 | 3.78 | 0.26% | 0.56% | 72823 | 2782万 | 49.53 | 83.13 | 180.46 | 7 | 易成新能 | 2024-04-22 一 | 3.84 | 3.85 | 3.81 | 3.91 | 3.77 | -1.04% | 0.53% | 68523 | 2634万 | 49.4 | 82.91 | 179.99 | 8 | 易成新能 | 2024-04-19 五 | 3.92 | 3.90 | 3.85 | 3.95 | 3.83 | -1.28% | 0.75% | 97383 | 3762万 | 49.92 | 83.78 | 181.88 | 9 | 易成新能 | 2024-04-18 四 | 4.02 | 4.02 | 3.90 | 4.02 | 3.88 | -2.99% | 0.76% | 98227 | 3870万 | 50.57 | 84.87 | 184.24 | 10 | 易成新能 | 2024-04-17 三 | 3.70 | 3.67 | 4.02 | 4.02 | 3.70 | 9.54% | 1.04% | 134858 | 5275万 | 52.13 | 87.48 | 189.91 | 11 | 易成新能 | 2024-04-16 二 | 4.00 | 4.04 | 3.67 | 4.03 | 3.67 | -9.16% | 1.25% | 162606 | 6205万 | 47.59 | 79.86 | 173.38 | 12 | 易成新能 | 2024-04-15 一 | 4.30 | 4.33 | 4.04 | 4.33 | 3.96 | -6.70% | 1.59% | 205998 | 8425万 | 52.39 | 87.92 | 190.86 | 13 | 易成新能 | 2024-04-12 五 | 4.38 | 4.43 | 4.33 | 4.44 | 4.31 | -2.26% | 0.79% | 102866 | 4483万 | 56.15 | 94.23 | 23.07 | 14 | 易成新能 | 2024-04-11 四 | 4.41 | 4.36 | 4.43 | 4.53 | 4.32 | 1.61% | 0.94% | 121909 | 5401万 | 57.44 | 96.4 | 23.6 | 15 | 易成新能 | 2024-04-10 三 | 4.45 | 4.47 | 4.36 | 4.46 | 4.30 | -2.46% | 0.71% | 92088 | 4031万 | 56.54 | 94.88 | 23.23 | 16 | 易成新能 | 2024-04-09 二 | 4.33 | 4.33 | 4.47 | 4.49 | 4.28 | 3.23% | 0.93% | 121022 | 5376万 | 57.96 | 97.27 | 23.81 | 17 | 易成新能 | 2024-04-08 一 | 4.42 | 4.45 | 4.33 | 4.47 | 4.33 | -2.70% | 0.67% | 87440 | 3845万 | 56.15 | 94.23 | 23.07 | 18 | 易成新能 | 2024-04-03 三 | 4.44 | 4.44 | 4.45 | 4.46 | 4.38 | 0.23% | 0.66% | 86056 | 3808万 | 57.7 | 96.84 | 23.7 | 19 | 易成新能 | 2024-04-02 二 | 4.38 | 4.38 | 4.44 | 4.46 | 4.32 | 1.37% | 0.67% | 86504 | 3821万 | 57.57 | 96.62 | 23.65 | 20 | 易成新能 | 2024-04-01 一 | 4.22 | 4.21 | 4.38 | 4.38 | 4.22 | 4.04% | 0.73% | 94452 | 4096万 | 56.8 | 95.32 | 23.33 | 21 | 易成新能 | 2024-03-29 五 | 4.18 | 4.19 | 4.21 | 4.22 | 4.16 | 0.48% | 0.44% | 57101 | 2393万 | 54.59 | 91.62 | 22.43 | 22 | 易成新能 | 2024-03-28 四 | 4.09 | 4.09 | 4.19 | 4.22 | 4.08 | 2.44% | 0.63% | 81299 | 3383万 | 54.33 | 91.18 | 22.32 | 23 | 易成新能 | 2024-03-27 三 | 4.27 | 4.25 | 4.09 | 4.27 | 4.07 | -3.76% | 0.49% | 63576 | 2650万 | 53.03 | 89 | 21.79 | 24 | 易成新能 | 2024-03-26 二 | 4.23 | 4.23 | 4.25 | 4.30 | 4.16 | 0.47% | 0.57% | 73823 | 3119万 | 55.11 | 92.49 | 22.64 | 25 | 易成新能 | 2024-03-25 一 | 4.32 | 4.32 | 4.23 | 4.37 | 4.22 | -2.08% | 0.63% | 82201 | 3530万 | 54.85 | 92.05 | 22.53 | 26 | 易成新能 | 2024-03-22 五 | 4.40 | 4.43 | 4.32 | 4.44 | 4.29 | -2.48% | 0.71% | 92386 | 4012万 | 56.02 | 94.01 | 23.01 | 27 | 易成新能 | 2024-03-21 四 | 4.48 | 4.46 | 4.43 | 4.50 | 4.38 | -0.67% | 0.59% | 75932 | 3365万 | 57.44 | 96.4 | 23.6 | 28 | 易成新能 | 2024-03-20 三 | 4.42 | 4.45 | 4.46 | 4.47 | 4.41 | 0.22% | 0.57% | 73445 | 3266万 | 57.83 | 97.06 | 23.76 | 29 | 易成新能 | 2024-03-19 二 | 4.50 | 4.49 | 4.45 | 4.54 | 4.45 | -0.89% | 0.57% | 74396 | 3343万 | 57.7 | 96.84 | 23.7 | 30 | 易成新能 | 2024-03-18 一 | 4.45 | 4.44 | 4.49 | 4.51 | 4.43 | 1.13% | 0.63% | 82000 | 3663万 | 58.22 | 97.71 | 23.92 | 31 | 易成新能 | 2024-03-15 五 | 4.35 | 4.38 | 4.44 | 4.44 | 4.33 | 1.37% | 0.65% | 84830 | 3725万 | 57.57 | 96.62 | 23.65 | 32 | 易成新能 | 2024-03-14 四 | 4.40 | 4.43 | 4.38 | 4.48 | 4.33 | -1.13% | 0.56% | 72965 | 3216万 | 56.8 | 95.32 | 23.33 | 33 | 易成新能 | 2024-03-08 五 | 4.21 | 4.22 | 4.29 | 4.31 | 4.21 | 1.66% | 0.48% | 62414 | 2666万 | 55.63 | 93.36 | 22.85 | 34 | 易成新能 | 2024-03-07 四 | 4.35 | 4.31 | 4.22 | 4.36 | 4.21 | -2.09% | 0.61% | 79290 | 3396万 | 54.72 | 91.83 | 22.48 | 35 | 易成新能 | 2024-03-06 三 | 4.21 | 4.25 | 4.31 | 4.37 | 4.21 | 1.41% | 0.56% | 73164 | 3146万 | 55.89 | 93.79 | 22.96 | 36 | 易成新能 | 2024-03-05 二 | 4.33 | 4.34 | 4.25 | 4.34 | 4.22 | -2.07% | 0.62% | 80346 | 3423万 | 55.11 | 92.49 | 22.64 | 37 | 易成新能 | 2024-03-04 一 | 4.39 | 4.38 | 4.34 | 4.45 | 4.28 | -0.91% | 0.52% | 66860 | 2897万 | 56.28 | 94.44 | 23.12 | 38 | 易成新能 | 2024-03-01 五 | 4.34 | 4.34 | 4.38 | 4.39 | 4.29 | 0.92% | 0.65% | 83849 | 3643万 | 56.8 | 95.32 | 23.33 | 39 | 易成新能 | 2024-02-29 四 | 4.16 | 4.18 | 4.34 | 4.35 | 4.13 | 3.83% | 0.80% | 103177 | 4403万 | 56.28 | 94.44 | 23.12 | 40 | 易成新能 | 2024-02-28 三 | 4.34 | 4.33 | 4.18 | 4.49 | 4.16 | -3.46% | 1.31% | 169424 | 7370万 | 54.2 | 90.96 | 22.27 | 41 | 易成新能 | 2024-02-27 二 | 4.25 | 4.26 | 4.33 | 4.33 | 4.20 | 1.64% | 0.62% | 80017 | 3419万 | 56.15 | 94.23 | 23.07 | 42 | 易成新能 | 2024-02-26 一 | 4.19 | 4.19 | 4.26 | 4.33 | 4.17 | 1.67% | 0.86% | 111922 | 4755万 | 55.24 | 92.7 | 22.69 | 43 | 易成新能 | 2024-02-23 五 | 4.18 | 4.15 | 4.19 | 4.20 | 4.11 | 0.96% | 0.73% | 95224 | 3960万 | 54.33 | 91.18 | 22.32 | 44 | 易成新能 | 2024-02-22 四 | 4.13 | 4.11 | 4.15 | 4.20 | 4.08 | 0.97% | 0.63% | 82129 | 3392万 | 53.81 | 90.31 | 22.11 | 45 | 易成新能 | 2024-02-21 三 | 4.07 | 4.07 | 4.11 | 4.26 | 4.00 | 0.98% | 0.88% | 113583 | 4717万 | 53.29 | 89.44 | 21.89 | 46 | 易成新能 | 2024-02-20 二 | 4.08 | 4.08 | 4.07 | 4.09 | 3.98 | -0.25% | 0.66% | 85556 | 3451万 | 52.78 | 88.57 | 21.68 | 47 | 易成新能 | 2024-02-19 一 | 4.10 | 4.07 | 4.08 | 4.16 | 3.97 | 0.25% | 1.16% | 150139 | 6099万 | 52.91 | 88.79 | 21.73 | 48 | 易成新能 | 2024-02-08 四 | 3.88 | 3.84 | 4.07 | 4.17 | 3.83 | 5.99% | 1.60% | 207127 | 8384万 | 52.78 | 88.57 | 21.68 | 49 | 易成新能 | 2024-02-07 三 | 3.67 | 3.62 | 3.84 | 3.95 | 3.65 | 6.08% | 1.70% | 220236 | 8423万 | 49.79 | 83.56 | 20.46 | 50 | 易成新能 | 2024-02-06 二 | 3.38 | 3.42 | 3.62 | 3.70 | 3.33 | 5.85% | 1.34% | 173552 | 6074万 | 46.94 | 78.78 | 19.28 | 51 | 易成新能 | 2024-02-05 一 | 3.68 | 3.71 | 3.42 | 3.68 | 3.27 | -7.82% | 1.23% | 159992 | 5505万 | 44.35 | 74.42 | 18.22 | 52 | 易成新能 | 2024-02-02 五 | 3.93 | 3.90 | 3.71 | 3.97 | 3.56 | -4.87% | 0.95% | 123106 | 4634万 | 48.11 | 80.74 | 19.76 | 53 | 易成新能 | 2024-02-01 四 | 3.93 | 3.94 | 3.90 | 4.02 | 3.84 | -1.02% | 0.59% | 76350 | 3004万 | 50.57 | 84.87 | 20.78 | 54 | 易成新能 | 2024-01-31 三 | 4.09 | 4.15 | 3.94 | 4.17 | 3.93 | -5.06% | 0.86% | 111322 | 4482万 | 51.09 | 85.74 | 20.99 | 55 | 易成新能 | 2024-01-30 二 | 4.24 | 4.30 | 4.15 | 4.31 | 4.14 | -3.49% | 0.46% | 59620 | 2518万 | 53.81 | 90.31 | 22.11 | 56 | 易成新能 | 2024-01-29 一 | 4.40 | 4.41 | 4.30 | 4.44 | 4.26 | -2.49% | 0.58% | 74712 | 3229万 | 55.76 | 93.57 | 22.91 | 57 | 易成新能 | 2024-01-26 五 | 4.40 | 4.41 | 4.41 | 4.47 | 4.38 | 0.00% | 0.50% | 65251 | 2887万 | 57.18 | 95.97 | 23.49 | 58 | 易成新能 | 2024-01-25 四 | 4.25 | 4.25 | 4.41 | 4.42 | 4.21 | 3.76% | 0.59% | 76871 | 3325万 | 57.18 | 95.97 | 23.49 | 59 | 易成新能 | 2024-01-24 三 | 4.19 | 4.17 | 4.25 | 4.28 | 4.05 | 1.92% | 0.85% | 109944 | 4609万 | 55.11 | 92.49 | 22.64 | 60 | 易成新能 | 2024-01-23 二 | 4.11 | 4.13 | 4.17 | 4.23 | 4.01 | 0.97% | 0.88% | 114213 | 4722万 | 54.07 | 90.75 | 22.21 | 61 | 易成新能 | 2024-01-22 一 | 4.45 | 4.46 | 4.13 | 4.46 | 4.12 | -7.40% | 0.85% | 110846 | 4749万 | 53.55 | 89.87 | 22 | 62 | 易成新能 | 2024-01-19 五 | 4.60 | 4.60 | 4.46 | 4.62 | 4.45 | -3.04% | 0.67% | 87435 | 3951万 | 57.83 | 97.06 | 23.76 | 63 | 易成新能 | 2024-01-18 四 | 4.65 | 4.66 | 4.60 | 4.68 | 4.45 | -1.29% | 0.90% | 116732 | 5325万 | 59.65 | 100.1 | 24.5 | 64 | 易成新能 | 2024-01-17 三 | 4.80 | 4.80 | 4.66 | 4.80 | 4.66 | -2.92% | 0.51% | 66452 | 3140万 | 60.43 | 101.41 | 24.82 | 65 | 易成新能 | 2024-01-16 二 | 4.78 | 4.76 | 4.80 | 4.84 | 4.71 | 0.84% | 0.55% | 71411 | 3405万 | 62.24 | 104.46 | 25.57 | 66 | 易成新能 | 2024-01-15 一 | 4.80 | 4.82 | 4.76 | 4.82 | 4.74 | -1.24% | 0.46% | 59348 | 2836万 | 61.72 | 103.58 | 25.36 | 67 | 易成新能 | 2024-01-12 五 | 4.80 | 4.81 | 4.82 | 4.90 | 4.79 | 0.21% | 0.61% | 78614 | 3809万 | 62.5 | 104.89 | 25.68 | 68 | 易成新能 | 2024-01-11 四 | 4.73 | 4.74 | 4.81 | 4.84 | 4.72 | 1.48% | 0.67% | 87015 | 4167万 | 62.37 | 104.67 | 25.62 | 69 | 易成新能 | 2024-01-10 三 | 4.73 | 4.71 | 4.74 | 4.82 | 4.64 | 0.64% | 0.63% | 81290 | 3857万 | 61.46 | 103.15 | 25.25 | 70 | 易成新能 | 2024-01-09 二 | 4.68 | 4.67 | 4.71 | 4.81 | 4.65 | 0.86% | 0.52% | 67995 | 3221万 | 61.07 | 102.5 | 25.09 | 71 | 易成新能 | 2024-01-08 一 | 4.76 | 4.77 | 4.67 | 4.80 | 4.67 | -2.10% | 0.52% | 67832 | 3210万 | 60.56 | 101.63 | 24.88 | 72 | 易成新能 | 2024-01-05 五 | 4.83 | 4.81 | 4.77 | 4.89 | 4.74 | -0.83% | 0.54% | 70096 | 3371万 | 61.85 | 103.8 | 25.41 | 73 | 易成新能 | 2024-01-04 四 | 4.86 | 4.86 | 4.81 | 4.86 | 4.79 | -1.03% | 0.49% | 63178 | 3049万 | 62.37 | 104.67 | 25.62 | 74 | 易成新能 | 2024-01-03 三 | 4.84 | 4.84 | 4.86 | 4.91 | 4.80 | 0.41% | 0.66% | 86219 | 4180万 | 63.02 | 105.76 | 25.89 | 75 | 易成新能 | 2024-01-02 二 | 4.84 | 4.84 | 4.84 | 4.87 | 4.79 | 0.00% | 0.71% | 86479 | 4187万 | 59.31 | 105.33 | 25.78 | 76 | 易成新能 | 2023-12-29 五 | 4.81 | 4.84 | 4.84 | 4.86 | 4.78 | 0.00% | 1.09% | 134064 | 6472万 | 59.31 | 105.33 | 25.78 | 77 | 易成新能 | 2023-12-28 四 | 4.62 | 4.62 | 4.84 | 4.88 | 4.58 | 4.76% | 1.61% | 197745 | 9438万 | 59.31 | 105.33 | 25.78 | 78 | 易成新能 | 2023-12-27 三 | 4.68 | 4.67 | 4.62 | 4.68 | 4.57 | -1.07% | 0.61% | 75044 | 3464万 | 56.62 | 100.54 | 24.61 | 79 | 易成新能 | 2023-12-26 二 | 4.70 | 4.69 | 4.67 | 4.77 | 4.65 | -0.43% | 0.57% | 70192 | 3298万 | 57.23 | 101.63 | 24.88 | 80 | 易成新能 | 2023-12-25 一 | 4.66 | 4.68 | 4.69 | 4.70 | 4.64 | 0.21% | 0.40% | 48570 | 2270万 | 57.48 | 102.06 | 24.98 | 81 | 易成新能 | 2023-12-22 五 | 4.68 | 4.69 | 4.68 | 4.74 | 4.60 | -0.21% | 0.73% | 88892 | 4151万 | 57.35 | 101.84 | 24.93 | 82 | 易成新能 | 2023-12-21 四 | 4.60 | 4.58 | 4.69 | 4.69 | 4.53 | 2.40% | 0.75% | 91321 | 4219万 | 57.48 | 102.06 | 24.98 | 83 | 易成新能 | 2023-12-20 三 | 4.66 | 4.65 | 4.58 | 4.66 | 4.57 | -1.51% | 0.54% | 66061 | 3040万 | 56.13 | 99.67 | 24.4 | 84 | 易成新能 | 2023-12-19 二 | 4.60 | 4.61 | 4.65 | 4.68 | 4.58 | 0.87% | 0.45% | 55270 | 2564万 | 56.98 | 101.19 | 24.77 | 85 | 易成新能 | 2023-12-18 一 | 4.70 | 4.70 | 4.61 | 4.74 | 4.60 | -1.91% | 0.48% | 58475 | 2712万 | 56.49 | 100.32 | 24.56 | 86 | 易成新能 | 2023-12-15 五 | 4.72 | 4.70 | 4.70 | 4.75 | 4.68 | 0.00% | 0.39% | 47875 | 2257万 | 57.6 | 102.28 | 25.04 | 87 | 易成新能 | 2023-12-14 四 | 4.70 | 4.69 | 4.70 | 4.75 | 4.69 | 0.21% | 0.36% | 44075 | 2082万 | 57.6 | 102.28 | 25.04 | 88 | 易成新能 | 2023-12-13 三 | 4.72 | 4.71 | 4.69 | 4.77 | 4.66 | -0.42% | 0.49% | 60060 | 2829万 | 57.48 | 102.06 | 24.98 | 89 | 易成新能 | 2023-12-12 二 | 4.72 | 4.70 | 4.71 | 4.72 | 4.67 | 0.21% | 0.36% | 43784 | 2058万 | 57.72 | 102.5 | 25.09 | 90 | 易成新能 | 2023-12-11 一 | 4.60 | 4.62 | 4.70 | 4.71 | 4.54 | 1.73% | 0.74% | 90230 | 4195万 | 57.6 | 102.28 | 25.04 | 91 | 易成新能 | 2023-12-08 五 | 4.71 | 4.70 | 4.62 | 4.74 | 4.62 | -1.70% | 0.51% | 62928 | 2929万 | 56.62 | 100.54 | 24.61 | 92 | 易成新能 | 2023-12-07 四 | 4.73 | 4.75 | 4.70 | 4.75 | 4.67 | -1.05% | 0.67% | 82007 | 3847万 | 57.6 | 102.28 | 25.04 | 93 | 易成新能 | 2023-12-06 三 | 4.67 | 4.68 | 4.75 | 4.79 | 4.66 | 1.50% | 0.62% | 75736 | 3600万 | 58.21 | 103.37 | 25.3 | 94 | 易成新能 | 2023-12-05 二 | 4.78 | 4.78 | 4.68 | 4.79 | 4.68 | -2.09% | 0.65% | 79650 | 3755万 | 57.35 | 101.84 | 24.93 | 95 | 易成新能 | 2023-12-04 一 | 4.82 | 4.80 | 4.78 | 4.85 | 4.75 | -0.42% | 0.64% | 78156 | 3738万 | 58.58 | 104.02 | 25.46 | 96 | 易成新能 | 2023-12-01 五 | 4.77 | 4.76 | 4.80 | 4.81 | 4.73 | 0.84% | 0.46% | 56900 | 2715万 | 58.82 | 104.46 | 25.57 | 97 | 易成新能 | 2023-11-30 四 | 4.81 | 4.82 | 4.76 | 4.84 | 4.74 | -1.24% | 0.52% | 63540 | 3035万 | 58.33 | 103.58 | 25.36 | 98 | 易成新能 | 2023-11-29 三 | 4.87 | 4.88 | 4.82 | 4.90 | 4.80 | -1.23% | 0.48% | 58485 | 2832万 | 59.07 | 104.89 | 25.68 | 99 | 易成新能 | 2023-11-28 二 | 4.83 | 4.85 | 4.88 | 4.89 | 4.81 | 0.62% | 0.48% | 59042 | 2869万 | 59.8 | 106.2 | 26 | 100 | 易成新能 | 2023-11-24 五 | 4.93 | 4.93 | 4.85 | 4.93 | 4.83 | -1.62% | 0.66% | 81037 | 3948万 | 59.44 | 105.54 | 25.84 | 101 | 易成新能 | 2023-11-23 四 | 4.90 | 4.91 | 4.93 | 4.94 | 4.89 | 0.41% | 0.66% | 80318 | 3948万 | 60.42 | 107.28 | 26.26 | 102 | 易成新能 | 2023-11-22 三 | 4.95 | 4.97 | 4.91 | 5.00 | 4.91 | -1.21% | 0.56% | 68839 | 3397万 | 60.17 | 106.85 | 26.16 | 103 | 易成新能 | 2023-11-21 二 | 5.01 | 5.02 | 4.97 | 5.04 | 4.96 | -1.00% | 0.57% | 70239 | 3514万 | 60.91 | 108.15 | 26.47 | 104 | 易成新能 | 2023-11-20 一 | 4.95 | 4.96 | 5.02 | 5.03 | 4.92 | 1.21% | 0.73% | 90062 | 4486万 | 61.52 | 109.24 | 26.74 | 105 | 易成新能 | 2023-11-17 五 | 4.92 | 4.92 | 4.96 | 4.98 | 4.89 | 0.81% | 0.61% | 74742 | 3683万 | 60.78 | 107.94 | 26.42 | 106 | 易成新能 | 2023-11-16 四 | 5.01 | 5.04 | 4.92 | 5.02 | 4.91 | -2.38% | 0.76% | 92566 | 4584万 | 60.29 | 107.07 | 26.21 | 107 | 易成新能 | 2023-11-15 三 | 4.97 | 4.94 | 5.04 | 5.04 | 4.95 | 2.02% | 1.09% | 133294 | 6672万 | 61.76 | 109.68 | 26.85 | 108 | 易成新能 | 2023-11-14 二 | 4.98 | 4.97 | 4.94 | 5.00 | 4.91 | -0.60% | 0.73% | 90067 | 4456万 | 60.54 | 107.5 | 26.32 | 109 | 易成新能 | 2023-11-13 一 | 4.94 | 4.93 | 4.97 | 5.00 | 4.91 | 0.81% | 0.63% | 77696 | 3837万 | 60.91 | 108.15 | 26.47 | 110 | 易成新能 | 2023-11-10 五 | 4.98 | 5.01 | 4.93 | 4.99 | 4.91 | -1.60% | 0.60% | 73350 | 3623万 | 60.42 | 107.28 | 26.26 | 111 | 易成新能 | 2023-11-09 四 | 4.93 | 4.93 | 5.01 | 5.02 | 4.91 | 1.62% | 0.92% | 112423 | 5598万 | 61.4 | 109.03 | 26.69 | 112 | 易成新能 | 2023-11-08 三 | 4.94 | 4.94 | 4.93 | 4.96 | 4.89 | -0.20% | 0.59% | 72480 | 3569万 | 60.42 | 107.28 | 26.26 | 113 | 易成新能 | 2023-11-07 二 | 4.96 | 4.96 | 4.94 | 4.96 | 4.89 | -0.40% | 0.63% | 76945 | 3790万 | 60.54 | 107.5 | 26.32 | 114 | 易成新能 | 2023-11-06 一 | 4.82 | 4.83 | 4.96 | 4.97 | 4.80 | 2.69% | 1.00% | 122426 | 6029万 | 60.78 | 107.94 | 26.42 | 115 | 易成新能 | 2023-11-03 五 | 4.74 | 4.72 | 4.83 | 4.89 | 4.73 | 2.33% | 0.83% | 101623 | 4907万 | 59.19 | 105.11 | 25.73 | 116 | 易成新能 | 2023-11-02 四 | 4.84 | 4.84 | 4.72 | 4.86 | 4.71 | -2.48% | 0.74% | 90918 | 4336万 | 57.84 | 102.71 | 25.14 | 117 | 易成新能 | 2023-11-01 三 | 4.77 | 4.77 | 4.84 | 4.87 | 4.74 | 1.47% | 0.72% | 88323 | 4259万 | 59.31 | 105.33 | 25.78 | 118 | 易成新能 | 2023-10-31 二 | 4.83 | 4.81 | 4.77 | 4.84 | 4.74 | -0.83% | 0.61% | 74295 | 3549万 | 58.46 | 103.8 | 25.41 | 119 | 易成新能 | 2023-10-30 一 | 4.70 | 4.75 | 4.81 | 4.83 | 4.69 | 1.26% | 0.79% | 96895 | 4621万 | 58.95 | 104.67 | 25.62 | 120 | 易成新能 | 2023-10-27 五 | 4.81 | 4.88 | 4.75 | 4.83 | 4.60 | -2.66% | 1.74% | 213483 | 10024万 | 58.21 | 103.37 | 25.3 | 121 | 易成新能 | 2023-10-26 四 | 4.90 | 4.90 | 4.88 | 4.90 | 4.81 | -0.41% | 0.89% | 109143 | 5299万 | 59.8 | 106.2 | 26 | 122 | 易成新能 | 2023-10-25 三 | 4.88 | 4.88 | 4.90 | 4.97 | 4.88 | 0.41% | 0.49% | 59582 | 2935万 | 60.05 | 106.63 | 21.58 | 123 | 易成新能 | 2023-10-24 二 | 4.80 | 4.82 | 4.88 | 4.90 | 4.75 | 1.24% | 0.72% | 88052 | 4256万 | 59.8 | 106.2 | 21.49 | 124 | 易成新能 | 2023-10-23 一 | 4.99 | 5.01 | 4.82 | 5.01 | 4.78 | -3.79% | 0.82% | 100396 | 4908万 | 59.07 | 104.89 | 21.23 | 125 | 易成新能 | 2023-10-20 五 | 4.97 | 4.99 | 5.01 | 5.12 | 4.94 | 0.40% | 0.75% | 92171 | 4643万 | 61.4 | 109.03 | 22.06 | 126 | 易成新能 | 2023-10-19 四 | 5.02 | 5.02 | 4.99 | 5.10 | 4.98 | -0.60% | 0.75% | 91519 | 4600万 | 61.15 | 108.59 | 21.98 | 127 | 易成新能 | 2023-10-18 三 | 5.20 | 5.17 | 5.02 | 5.20 | 5.01 | -2.90% | 0.79% | 97306 | 4938万 | 61.52 | 109.24 | 22.11 | 128 | 易成新能 | 2023-10-17 二 | 5.13 | 5.16 | 5.17 | 5.24 | 5.11 | 0.19% | 1.21% | 148173 | 7684万 | 63.36 | 112.51 | 22.77 | 129 | 易成新能 | 2023-10-16 一 | 5.02 | 5.03 | 5.16 | 5.17 | 5.00 | 2.58% | 1.71% | 210107 | 10731万 | 63.24 | 112.29 | 22.72 | 130 | 易成新能 | 2023-10-13 五 | 5.02 | 5.06 | 5.03 | 5.04 | 4.98 | -0.59% | 0.53% | 65522 | 3285万 | 61.64 | 109.46 | 22.15 | 131 | 易成新能 | 2023-10-12 四 | 4.97 | 4.96 | 5.06 | 5.06 | 4.96 | 2.02% | 0.72% | 88153 | 4428万 | 62.01 | 110.11 | 22.28 | 132 | 易成新能 | 2023-10-11 三 | 4.97 | 4.97 | 4.96 | 5.01 | 4.94 | -0.20% | 0.46% | 56376 | 2806万 | 60.78 | 107.94 | 21.84 | 133 | 易成新能 | 2023-10-10 二 | 4.99 | 4.98 | 4.97 | 5.03 | 4.96 | -0.20% | 0.45% | 54733 | 2729万 | 60.91 | 108.15 | 21.89 | 134 | 易成新能 | 2023-10-09 一 | 5.01 | 5.01 | 4.98 | 5.01 | 4.95 | -0.60% | 0.50% | 61665 | 3069万 | 61.03 | 108.37 | 21.93 | 135 | 易成新能 | 2023-09-28 四 | 5.01 | 5.00 | 5.01 | 5.06 | 4.97 | 0.20% | 0.61% | 75139 | 3766万 | 61.4 | 109.03 | 22.06 | 136 | 易成新能 | 2023-09-27 三 | 4.88 | 4.88 | 5.00 | 5.05 | 4.85 | 2.46% | 0.98% | 120139 | 6007万 | 61.27 | 108.81 | 22.02 | 137 | 易成新能 | 2023-09-26 二 | 4.90 | 4.91 | 4.88 | 4.93 | 4.85 | -0.61% | 0.39% | 48280 | 2358万 | 59.8 | 106.2 | 21.49 | 138 | 易成新能 | 2023-09-25 一 | 4.96 | 4.97 | 4.91 | 4.99 | 4.89 | -1.21% | 0.40% | 48530 | 2386万 | 60.17 | 106.85 | 21.62 | 139 | 易成新能 | 2023-09-22 五 | 4.81 | 4.82 | 4.97 | 4.97 | 4.81 | 3.11% | 0.70% | 85498 | 4190万 | 60.91 | 108.15 | 21.89 | 140 | 易成新能 | 2023-09-21 四 | 4.83 | 4.86 | 4.82 | 4.87 | 4.80 | -0.82% | 0.36% | 43828 | 2116万 | 59.07 | 104.89 | 21.23 | 141 | 易成新能 | 2023-09-20 三 | 4.90 | 4.92 | 4.86 | 4.92 | 4.84 | -1.22% | 0.44% | 54463 | 2655万 | 59.56 | 105.76 | 21.4 | 142 | 易成新能 | 2023-09-19 二 | 5.02 | 5.03 | 4.92 | 5.05 | 4.90 | -2.19% | 0.74% | 91042 | 4506万 | 60.29 | 107.07 | 21.67 | 143 | 易成新能 | 2023-09-18 一 | 4.93 | 4.96 | 5.03 | 5.07 | 4.89 | 1.41% | 0.85% | 104425 | 5218万 | 61.64 | 109.46 | 22.15 | 144 | 易成新能 | 2023-09-15 五 | 4.95 | 4.94 | 4.96 | 5.01 | 4.92 | 0.40% | 0.47% | 58095 | 2878万 | 60.78 | 107.94 | 21.84 | 145 | 易成新能 | 2023-09-14 四 | 4.96 | 4.96 | 4.94 | 4.98 | 4.90 | -0.40% | 0.58% | 70514 | 3481万 | 60.54 | 107.5 | 21.76 | 146 | 易成新能 | 2023-09-13 三 | 5.02 | 5.04 | 4.96 | 5.06 | 4.93 | -1.59% | 0.59% | 71724 | 3573万 | 60.78 | 107.94 | 21.84 | 147 | 易成新能 | 2023-09-12 二 | 5.10 | 5.03 | 5.04 | 5.10 | 5.02 | 0.20% | 0.56% | 68171 | 3444万 | 61.76 | 109.68 | 22.2 | 148 | 易成新能 | 2023-09-11 一 | 4.98 | 4.98 | 5.03 | 5.05 | 4.94 | 1.00% | 0.47% | 57522 | 2884万 | 61.64 | 109.46 | 22.15 | 149 | 易成新能 | 2023-09-08 五 | 4.96 | 4.98 | 4.98 | 5.01 | 4.95 | 0.00% | 0.43% | 52242 | 2605万 | 61.03 | 108.37 | 21.93 | 150 | 易成新能 | 2023-09-07 四 | 5.06 | 5.09 | 4.98 | 5.11 | 4.97 | -2.16% | 0.57% | 69645 | 3502万 | 61.03 | 108.37 | 21.93 | 151 | 易成新能 | 2023-09-06 三 | 5.02 | 5.01 | 5.09 | 5.10 | 4.96 | 1.60% | 0.66% | 81172 | 4102万 | 62.38 | 110.77 | 22.42 | 152 | 易成新能 | 2023-09-05 二 | 5.00 | 5.00 | 5.01 | 5.03 | 4.94 | 0.20% | 0.58% | 71460 | 3569万 | 61.4 | 109.03 | 22.06 | 153 | 易成新能 | 2023-09-04 一 | 4.91 | 4.90 | 5.00 | 5.01 | 4.90 | 2.04% | 0.64% | 79003 | 3923万 | 61.27 | 108.81 | 22.02 | 154 | 易成新能 | 2023-09-01 五 | 4.87 | 4.87 | 4.90 | 4.93 | 4.84 | 0.62% | 0.42% | 51275 | 2503万 | 60.05 | 106.63 | 21.58 | 155 | 易成新能 | 2023-08-31 四 | 4.91 | 4.91 | 4.87 | 4.92 | 4.84 | -0.81% | 0.43% | 53106 | 2587万 | 59.68 | 105.98 | 21.45 | 156 | 易成新能 | 2023-08-30 三 | 4.96 | 4.99 | 4.91 | 5.02 | 4.88 | -1.60% | 0.70% | 85928 | 4245万 | 60.17 | 106.85 | 21.62 | 157 | 易成新能 | 2023-08-29 二 | 4.84 | 4.88 | 4.99 | 4.99 | 4.84 | 2.25% | 1.06% | 129511 | 6365万 | 61.15 | 108.59 | 21.98 | 158 | 易成新能 | 2023-08-28 一 | 4.98 | 4.73 | 4.88 | 5.15 | 4.87 | 3.17% | 1.71% | 210021 | 10504万 | 59.8 | 106.2 | 21.49 | 159 | 易成新能 | 2023-08-25 五 | 4.68 | 4.70 | 4.73 | 4.97 | 4.65 | 0.64% | 0.90% | 110488 | 5272万 | 57.97 | 102.93 | 20.83 | 160 | 易成新能 | 2023-08-23 三 | 4.77 | 4.78 | 4.68 | 4.77 | 4.67 | -2.09% | 0.62% | 75482 | 3551万 | 57.35 | 101.84 | 20.61 | 161 | 易成新能 | 2023-08-22 二 | 4.96 | 4.97 | 4.78 | 5.03 | 4.71 | -3.82% | 1.58% | 193768 | 9333万 | 58.58 | 104.02 | 21.05 |
|
行情刷新 | 流通股东
|