易成新能(300080)股票信息
| 股票代码 | 300080 |
| 股票名称 | 易成新能 |
| 最新价/元 | 5.28 |
| 涨跌额/元 | 0.71 |
| 涨跌幅/% | 15.54 |
| 买入/元 | 5.27 |
| 卖出/元 | 5.28 |
| 昨收/元 | 4.57 |
| 今开/元 | 5.34 |
| 最高/元 | 5.34 |
| 最低/元 | 4.58 |
| 成交量/手 | 879717.38 |
| 成交额/万 | 44277.41 |
| 股净值/元 | 249.06 |
| 市净率 | 1.83 |
| 总市值/万 | 989144.87 |
| 流通值/万 | 684620.62 |
| 换手率/% | 6.78 |
| 入市日期 | 2010-06-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
易成新能(300080)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 5.34 | 5.28 | 0.71 | 15.54 | 879717.38 | 44277.41 | 6.78 |
| 2024-09-30 | 3.93 | 4.57 | 0.65 | 16.58 | 941124.54 | 39926.42 | 7.26 |
| 2024-09-27 | 3.76 | 3.92 | 0.17 | 4.53 | 844448.76 | 32834.56 | 6.51 |
| 2024-09-26 | 3.77 | 3.75 | -0.10 | -2.60 | 873874.88 | 32354.43 | 6.74 |
| 2024-09-25 | 3.69 | 3.85 | 0.42 | 12.25 | 1211480.77 | 45710.31 | 9.34 |
| 2024-09-24 | 2.87 | 3.43 | 0.57 | 19.93 | 459245.88 | 15091.87 | 3.54 |
| 2024-09-23 | 2.93 | 2.86 | -0.06 | -2.06 | 278643.25 | 8050.48 | 2.15 |
| 2024-09-20 | 3.01 | 2.92 | -0.05 | -1.68 | 360450.12 | 10669.73 | 2.78 |
| 2024-09-19 | 2.93 | 2.97 | -0.01 | -0.34 | 407874.88 | 12073.69 | 3.15 |
| 2024-09-18 | 3.06 | 2.98 | -0.20 | -6.29 | 565397.84 | 16695.77 | 4.36 |
| 2024-09-13 | 2.99 | 3.18 | 0.27 | 9.28 | 844059.97 | 27450.84 | 6.51 |
| 2024-09-12 | 2.76 | 2.91 | 0.15 | 5.44 | 397506.02 | 11772.31 | 3.07 |
| 2024-09-11 | 2.70 | 2.76 | 0.06 | 2.22 | 121610.00 | 3350.26 | 0.94 |
| 2024-09-10 | 2.67 | 2.70 | 0.03 | 1.12 | 70508.00 | 1881.20 | 0.54 |
| 2024-09-09 | 2.68 | 2.67 | -0.03 | -1.11 | 66508.00 | 1783.08 | 0.51 |
| 2024-09-06 | 2.75 | 2.70 | -0.07 | -2.53 | 87550.00 | 2381.38 | 0.68 |
| 2024-09-05 | 2.73 | 2.77 | 0.05 | 1.84 | 106481.00 | 2937.02 | 0.82 |
| 2024-09-04 | 2.69 | 2.72 | 0.02 | 0.74 | 106197.30 | 2907.76 | 0.82 |
| 2024-09-03 | 2.66 | 2.70 | 0.04 | 1.50 | 87725.11 | 2364.60 | 0.68 |
| 2024-09-02 | 2.72 | 2.66 | -0.06 | -2.21 | 104039.88 | 2814.02 | 0.80 |
| 2024-08-30 | 2.67 | 2.72 | 0.03 | 1.12 | 151543.00 | 4129.52 | 1.17 |
| 2024-08-29 | 2.56 | 2.69 | 0.11 | 4.26 | 159950.02 | 4247.19 | 1.23 |
| 2024-08-28 | 2.63 | 2.58 | -0.12 | -4.44 | 207370.02 | 5314.33 | 1.60 |
| 2024-08-27 | 2.79 | 2.70 | -0.07 | -2.53 | 103511.01 | 2803.02 | 0.80 |
| 2024-08-26 | 2.67 | 2.77 | 0.08 | 2.97 | 120561.09 | 3326.78 | 0.93 |
| 2024-08-23 | 2.73 | 2.69 | -0.04 | -1.47 | 115211.09 | 3112.38 | 0.89 |
| 2024-08-22 | 2.79 | 2.73 | -0.07 | -2.50 | 133743.01 | 3706.92 | 1.03 |
| 2024-08-21 | 2.81 | 2.80 | -0.04 | -1.41 | 173600.00 | 4847.93 | 1.34 |
| 2024-08-20 | 2.92 | 2.84 | -0.10 | -3.40 | 227270.08 | 6574.45 | 1.75 |
| 2024-08-19 | 3.01 | 2.94 | -0.11 | -3.61 | 295258.79 | 8714.92 | 2.28 |
| 2024-08-16 | 3.18 | 3.05 | -0.15 | -4.69 | 463938.75 | 14203.49 | 3.58 |
| 2024-08-15 | 2.91 | 3.20 | 0.34 | 11.89 | 546734.90 | 16895.40 | 4.22 |
| 2024-08-14 | 2.92 | 2.86 | -0.03 | -1.04 | 93769.52 | 2694.49 | 0.72 |
| 2024-08-13 | 2.86 | 2.89 | 0.04 | 1.40 | 107374.85 | 3054.38 | 0.83 |
| 2024-08-12 | 2.85 | 2.85 | 0.01 | 0.35 | 109637.52 | 3138.96 | 0.85 |
| 2024-08-09 | 2.91 | 2.84 | -0.07 | -2.41 | 133115.98 | 3819.80 | 1.03 |
| 2024-08-08 | 2.86 | 2.91 | 0.04 | 1.39 | 142252.98 | 4107.96 | 1.10 |
| 2024-08-07 | 2.89 | 2.87 | -0.04 | -1.38 | 95907.00 | 2752.06 | 0.74 |
| 2024-08-06 | 2.84 | 2.91 | 0.10 | 3.56 | 140359.00 | 4058.06 | 1.08 |
| 2024-08-05 | 2.87 | 2.81 | -0.07 | -2.43 | 98039.60 | 2811.54 | 0.76 |
| 2024-08-02 | 2.87 | 2.88 | -0.01 | -0.35 | 93255.12 | 2711.57 | 0.72 |
| 2024-08-01 | 2.92 | 2.89 | -0.06 | -2.03 | 110531.49 | 3215.59 | 0.85 |
| 2024-07-31 | 2.83 | 2.95 | 0.13 | 4.61 | 134439.22 | 3894.82 | 1.04 |
| 2024-07-30 | 2.78 | 2.82 | 0.04 | 1.44 | 80509.30 | 2262.40 | 0.62 |
| 2024-07-29 | 2.82 | 2.78 | -0.03 | -1.07 | 94487.22 | 2616.67 | 0.73 |
| 2024-07-26 | 2.76 | 2.81 | 0.06 | 2.18 | 110995.49 | 3109.62 | 0.86 |
| 2024-07-25 | 2.66 | 2.75 | 0.07 | 2.61 | 126202.00 | 3451.98 | 0.97 |
| 2024-07-24 | 2.73 | 2.68 | -0.07 | -2.55 | 88289.00 | 2391.17 | 0.68 |
| 2024-07-23 | 2.77 | 2.75 | -0.02 | -0.72 | 104559.01 | 2905.58 | 0.81 |
| 2024-07-22 | 2.76 | 2.77 | 0.01 | 0.36 | 76694.01 | 2112.13 | 0.59 |
| 2024-07-19 | 2.76 | 2.76 | -0.01 | -0.36 | 86144.00 | 2364.88 | 0.66 |
| 2024-07-18 | 2.73 | 2.77 | 0.02 | 0.73 | 100692.00 | 2742.08 | 0.78 |
| 2024-07-17 | 2.75 | 2.75 | 0.00 | 0.00 | 92771.00 | 2559.60 | 0.72 |
| 2024-07-16 | 2.79 | 2.75 | -0.04 | -1.43 | 76935.00 | 2119.65 | 0.59 |
| 2024-07-15 | 2.86 | 2.79 | -0.09 | -3.13 | 109529.54 | 3081.43 | 0.84 |
| 2024-07-12 | 2.90 | 2.88 | -0.02 | -0.69 | 108276.00 | 3137.62 | 0.84 |
| 2024-07-11 | 2.78 | 2.90 | 0.16 | 5.84 | 133602.49 | 3827.10 | 1.03 |
| 2024-07-10 | 2.80 | 2.74 | -0.06 | -2.14 | 99691.00 | 2766.16 | 0.77 |
| 2024-07-09 | 2.80 | 2.80 | 0.00 | 0.00 | 112732.00 | 3141.64 | 0.87 |
| 2024-07-08 | 2.90 | 2.80 | -0.11 | -3.78 | 102227.26 | 2888.15 | 0.79 |
| 2024-07-05 | 2.87 | 2.91 | 0.04 | 1.39 | 100913.85 | 2901.63 | 0.78 |
| 2024-07-04 | 2.96 | 2.87 | -0.09 | -3.04 | 91164.26 | 2635.83 | 0.70 |
| 2024-07-03 | 2.95 | 2.96 | 0.03 | 1.02 | 106210.87 | 3145.42 | 0.82 |
| 2024-07-02 | 2.89 | 2.93 | 0.04 | 1.38 | 115490.85 | 3379.69 | 0.89 |
| 2024-07-01 | 2.88 | 2.89 | 0.01 | 0.35 | 107090.00 | 3075.36 | 0.83 |
| 2024-06-28 | 2.85 | 2.88 | 0.00 | 0.00 | 117660.76 | 3436.36 | 0.91 |
| 2024-06-27 | 2.99 | 2.88 | -0.11 | -3.68 | 122827.00 | 3588.60 | 0.95 |
| 2024-06-26 | 2.80 | 2.99 | 0.15 | 5.28 | 160849.00 | 4678.62 | 1.24 |
| 2024-06-25 | 2.85 | 2.84 | -0.01 | -0.35 | 130123.54 | 3700.14 | 1.00 |
| 2024-06-24 | 2.92 | 2.85 | -0.11 | -3.72 | 185825.64 | 5350.31 | 1.43 |
| 2024-06-21 | 3.01 | 2.96 | -0.05 | -1.66 | 126285.97 | 3777.10 | 0.97 |
| 2024-06-20 | 3.14 | 3.01 | -0.15 | -4.75 | 175023.11 | 5337.94 | 1.35 |
| 2024-06-19 | 3.31 | 3.16 | -0.12 | -3.66 | 119097.00 | 3810.15 | 0.92 |
| 2024-06-18 | 3.27 | 3.28 | 0.01 | 0.31 | 87399.01 | 2865.56 | 0.67 |
| 2024-06-17 | 3.26 | 3.27 | -0.04 | -1.21 | 88387.76 | 2889.43 | 0.68 |
| 2024-06-14 | 3.31 | 3.31 | 0.01 | 0.30 | 96295.20 | 3162.95 | 0.74 |
| 2024-06-13 | 3.35 | 3.30 | -0.03 | -0.90 | 140206.20 | 4702.42 | 1.08 |
| 2024-06-12 | 3.25 | 3.33 | 0.08 | 2.46 | 163421.00 | 5366.60 | 1.26 |
| 2024-06-11 | 3.28 | 3.25 | -0.05 | -1.52 | 130085.31 | 4229.96 | 1.00 |
| 2024-06-07 | 3.22 | 3.30 | 0.07 | 2.17 | 117191.00 | 3852.85 | 0.90 |
| 2024-06-06 | 3.40 | 3.23 | -0.17 | -5.00 | 160473.62 | 5271.24 | 1.24 |
| 2024-06-05 | 3.48 | 3.40 | -0.08 | -2.30 | 84257.07 | 2896.55 | 0.65 |
| 2024-06-04 | 3.55 | 3.48 | -0.07 | -1.97 | 143274.60 | 4937.41 | 1.10 |
| 2024-06-03 | 3.76 | 3.55 | -0.21 | -5.59 | 215804.36 | 7664.93 | 1.66 |
| 2024-05-31 | 3.78 | 3.76 | -0.01 | -0.27 | 69094.98 | 2600.83 | 0.53 |
| 2024-05-30 | 3.82 | 3.77 | -0.01 | -0.27 | 84316.67 | 3199.40 | 0.65 |
| 2024-05-29 | 3.73 | 3.78 | 0.03 | 0.80 | 96699.41 | 3689.97 | 0.75 |
| 2024-05-28 | 3.77 | 3.75 | -0.01 | -0.27 | 88317.49 | 3324.96 | 0.68 |
| 2024-05-27 | 3.78 | 3.76 | -0.04 | -1.05 | 110883.59 | 4137.43 | 0.86 |
| 2024-05-24 | 3.79 | 3.80 | 0.01 | 0.26 | 113153.13 | 4324.86 | 0.87 |
| 2024-05-23 | 3.93 | 3.79 | -0.16 | -4.05 | 142325.49 | 5436.42 | 1.10 |
| 2024-05-22 | 3.83 | 3.95 | 0.14 | 3.68 | 163155.86 | 6333.96 | 1.26 |
| 2024-05-21 | 3.90 | 3.81 | -0.08 | -2.06 | 83967.13 | 3202.97 | 0.65 |
| 2024-05-20 | 3.90 | 3.89 | 0.01 | 0.26 | 128202.69 | 5032.53 | 0.99 |
| 2024-05-17 | 3.81 | 3.88 | 0.07 | 1.84 | 106108.91 | 4078.03 | 0.82 |
| 2024-05-16 | 3.78 | 3.81 | 0.00 | 0.00 | 104519.29 | 4005.43 | 0.81 |
| 2024-05-15 | 3.92 | 3.81 | -0.15 | -3.79 | 144224.00 | 5554.83 | 1.11 |
| 2024-05-14 | 4.13 | 3.96 | -0.20 | -4.81 | 162271.86 | 6527.69 | 1.25 |
| 2024-05-13 | 4.25 | 4.16 | -0.10 | -2.35 | 69954.00 | 2922.71 | 0.54 |
| 2024-05-10 | 4.35 | 4.26 | -0.03 | -0.70 | 84518.19 | 3596.50 | 0.65 |
日K线
周K线
月K线
