易成新能（300080）历史行情
以下为易成新能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.700 | 3.770 | 3.780 | 3.660 | 0.080 | 2.168% | 20.86万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.700 | 3.690 | 3.750 | 3.650 | 0.000 | 0.000% | 11.89万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.690 | 3.690 | 3.720 | 3.640 | 0.010 | 0.272% | 1,180.87万 | 0.44亿 | 0.630% |
| 2026-10-06 | 3.690 | 3.690 | 3.720 | 3.640 | 0.010 | 0.272% | 1,180.87万 | 0.44亿 | 0.630% |
| 2026-10-05 | 3.690 | 3.690 | 3.720 | 3.640 | 0.010 | 0.272% | 1,180.87万 | 0.44亿 | 0.630% |
| 2026-10-02 | 3.690 | 3.690 | 3.720 | 3.640 | 0.010 | 0.272% | 1,180.87万 | 0.44亿 | 0.630% |
| 2026-10-01 | 3.690 | 3.690 | 3.720 | 3.640 | 0.010 | 0.272% | 1,180.87万 | 0.44亿 | 0.630% |
| 2026-09-30 | 3.690 | 3.690 | 3.720 | 3.640 | 0.010 | 0.272% | 11.81万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.600 | 3.680 | 3.710 | 3.590 | 0.070 | 1.939% | 14.18万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.620 | 3.610 | 3.670 | 3.550 | -0.020 | -0.551% | 12.20万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.630 | 3.630 | 3.680 | 3.600 | -0.020 | -0.548% | 1,151.39万 | 0.42亿 | 0.615% |
| 2026-09-24 | 3.630 | 3.630 | 3.680 | 3.600 | -0.020 | -0.548% | 11.51万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.700 | 3.650 | 3.770 | 3.640 | -0.070 | -1.882% | 16.73万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.770 | 3.720 | 3.880 | 3.700 | -0.030 | -0.800% | 22.56万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.730 | 3.750 | 3.770 | 3.720 | 0.020 | 0.536% | 11.33万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.700 | 3.730 | 3.760 | 3.680 | 0.030 | 0.811% | 14.67万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.720 | 3.700 | 3.730 | 3.630 | -0.040 | -1.070% | 15.65万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.650 | 3.740 | 3.760 | 3.640 | 0.070 | 1.907% | 15.14万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.780 | 3.670 | 3.820 | 3.650 | -0.130 | -3.421% | 17.79万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.810 | 3.800 | 3.860 | 3.720 | -0.020 | -0.524% | 14.00万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.820 | 3.820 | 3.840 | 3.690 | -0.010 | -0.261% | 20.64万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.790 | 3.830 | 3.860 | 3.750 | 0.020 | 0.525% | 14.33万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.840 | 3.810 | 3.850 | 3.760 | -0.030 | -0.781% | 11.91万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.770 | 3.840 | 3.850 | 3.740 | 0.090 | 2.400% | 16.46万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.670 | 3.750 | 3.770 | 3.650 | 0.070 | 1.902% | 14.26万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.670 | 3.680 | 3.760 | 3.660 | 0.010 | 0.272% | 12.39万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.780 | 3.670 | 3.810 | 3.660 | -0.080 | -2.133% | 14.34万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.800 | 3.750 | 3.800 | 3.710 | -0.060 | -1.575% | 12.21万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.780 | 3.810 | 3.850 | 3.770 | 0.040 | 1.061% | 17.47万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.790 | 3.770 | 3.820 | 3.690 | -0.060 | -1.567% | 16.38万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.760 | 3.830 | 3.850 | 3.680 | 0.010 | 0.262% | 17.44万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.810 | 3.820 | 3.850 | 3.760 | 0.000 | 0.000% | 13.41万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.790 | 3.820 | 3.860 | 3.770 | 0.040 | 1.058% | 14.55万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.730 | 3.780 | 3.810 | 3.720 | 0.030 | 0.800% | 14.58万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.740 | 3.750 | 3.840 | 3.710 | 0.020 | 0.536% | 14.43万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.690 | 3.730 | 3.750 | 3.650 | 0.030 | 0.811% | 10.34万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.670 | 3.700 | 3.720 | 3.630 | 0.060 | 1.648% | 10.66万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.700 | 3.640 | 3.740 | 3.620 | -0.100 | -2.674% | 12.06万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.800 | 3.740 | 3.810 | 3.720 | -0.040 | -1.058% | 10.04万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.730 | 3.780 | 3.800 | 3.700 | 0.070 | 1.887% | 13.39万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.740 | 3.710 | 3.770 | 3.670 | -0.020 | -0.536% | 11.42万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.830 | 3.730 | 3.840 | 3.720 | -0.090 | -2.356% | 14.95万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.750 | 3.820 | 3.860 | 3.720 | 0.060 | 1.596% | 15.79万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.760 | 3.760 | 3.790 | 3.710 | -0.010 | -0.265% | 11.72万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.720 | 3.770 | 3.790 | 3.680 | 0.060 | 1.617% | 14.40万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.760 | 3.710 | 3.760 | 3.640 | -0.020 | -0.536% | 16.79万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.770 | 3.730 | 3.790 | 3.660 | -0.060 | -1.583% | 19.22万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.830 | 3.790 | 3.850 | 3.760 | -0.030 | -0.785% | 15.84万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.860 | 3.820 | 3.910 | 3.820 | -0.050 | -1.292% | 18.16万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.720 | 3.870 | 3.880 | 3.720 | 0.170 | 4.595% | 19.94万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.630 | 3.700 | 3.720 | 3.620 | 0.040 | 1.093% | 18.13万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.620 | 3.660 | 3.720 | 3.600 | 0.010 | 0.274% | 17.76万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.570 | 3.650 | 3.670 | 3.550 | 0.080 | 2.241% | 18.30万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.530 | 3.570 | 3.610 | 3.520 | 0.020 | 0.563% | 14.89万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.420 | 3.550 | 3.560 | 3.400 | 0.150 | 4.412% | 18.78万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.540 | 3.400 | 3.570 | 3.390 | -0.150 | -4.225% | 15.86万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.390 | 3.550 | 3.560 | 3.380 | 0.130 | 3.801% | 19.99万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.450 | 3.420 | 3.480 | 3.380 | -0.030 | -0.870% | 16.17万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.420 | 3.450 | 3.490 | 3.380 | 0.010 | 0.291% | 18.45万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.370 | 3.440 | 3.500 | 3.350 | 0.070 | 2.077% | 19.93万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.480 | 3.370 | 3.540 | 3.350 | -0.100 | -2.882% | 19.09万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.450 | 3.470 | 3.530 | 3.420 | 0.020 | 0.580% | 14.15万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.390 | 3.450 | 3.520 | 3.380 | 0.050 | 1.471% | 13.95万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.330 | 3.400 | 3.430 | 3.320 | 0.050 | 1.493% | 14.07万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.470 | 3.350 | 3.490 | 3.320 | -0.120 | -3.458% | 18.86万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.380 | 3.470 | 3.580 | 3.350 | 0.080 | 2.360% | 19.84万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.400 | 3.390 | 3.460 | 3.340 | -0.040 | -1.166% | 17.24万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.480 | 3.430 | 3.510 | 3.410 | -0.060 | -1.719% | 12.99万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.560 | 3.490 | 3.590 | 3.480 | -0.110 | -3.056% | 15.02万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.700 | 3.600 | 3.740 | 3.580 | -0.110 | -2.965% | 15.72万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.800 | 3.710 | 3.820 | 3.640 | -0.070 | -1.852% | 20.27万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.830 | 3.780 | 3.910 | 3.780 | -0.050 | -1.305% | 22.18万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.740 | 3.830 | 3.930 | 3.680 | 0.070 | 1.862% | 23.45万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.620 | 3.760 | 3.780 | 3.620 | 0.100 | 2.732% | 20.91万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.620 | 3.660 | 3.680 | 3.530 | -0.050 | -1.348% | 21.73万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.610 | 3.710 | 3.920 | 3.580 | 0.100 | 2.770% | 31.80万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.640 | 3.610 | 3.720 | 3.600 | -0.030 | -0.824% | 17.55万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.860 | 3.640 | 3.860 | 3.610 | -0.180 | -4.712% | 22.42万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.810 | 3.820 | 3.890 | 3.790 | -0.020 | -0.521% | 14.91万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.770 | 3.840 | 3.860 | 3.720 | 0.060 | 1.587% | 17.41万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.860 | 3.780 | 3.870 | 3.730 | -0.100 | -2.577% | 16.64万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.990 | 3.880 | 4.020 | 3.860 | -0.120 | -3.000% | 20.29万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.930 | 4.000 | 4.020 | 3.880 | 0.050 | 1.266% | 21.73万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.020 | 3.950 | 4.020 | 3.930 | 0.020 | 0.509% | 15.30万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.940 | 3.930 | 4.040 | 3.890 | 0.020 | 0.512% | 17.24万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.050 | 3.910 | 4.090 | 3.890 | -0.190 | -4.634% | 20.50万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.960 | 4.100 | 4.140 | 3.810 | 0.110 | 2.757% | 26.14万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.030 | 3.990 | 4.050 | 3.910 | -0.010 | -0.250% | 16.68万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.010 | 4.000 | 4.070 | 3.890 | -0.080 | -1.961% | 25.12万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.070 | 4.080 | 4.150 | 3.960 | 0.010 | 0.246% | 25.14万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.030 | 4.070 | 4.100 | 4.000 | 0.020 | 0.494% | 19.33万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.060 | 4.050 | 4.100 | 4.020 | -0.020 | -0.491% | 17.34万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.130 | 4.070 | 4.160 | 4.010 | -0.060 | -1.453% | 18.29万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.960 | 4.130 | 4.150 | 3.960 | 0.140 | 3.509% | 23.21万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.100 | 3.990 | 4.110 | 3.960 | -0.110 | -2.683% | 23.12万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.070 | 4.100 | 4.120 | 4.010 | 0.060 | 1.485% | 19.49万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.040 | 4.040 | 4.190 | 3.980 | -0.030 | -0.737% | 22.98万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.150 | 4.070 | 4.200 | 4.000 | -0.110 | -2.632% | 26.25万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.210 | 4.180 | 4.260 | 4.140 | -0.080 | -1.878% | 23.28万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.150 | 4.260 | 4.260 | 4.130 | 0.100 | 2.404% | 27.41万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.430 | 4.160 | 4.490 | 4.130 | -0.290 | -6.517% | 51.58万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.650 | 4.450 | 4.680 | 4.430 | -0.290 | -6.118% | 54.19万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.670 | 4.740 | 4.760 | 4.580 | 0.030 | 0.637% | 44.94万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.680 | 4.710 | 4.830 | 4.630 | -0.060 | -1.258% | 51.38万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.950 | 4.770 | 4.990 | 4.710 | -0.240 | -4.790% | 78.38万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.520 | 5.010 | 5.250 | 4.490 | 0.510 | 11.333% | 138.58万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.430 | 4.500 | 4.540 | 4.410 | 0.060 | 1.351% | 28.69万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.490 | 4.440 | 4.540 | 4.410 | -0.050 | -1.114% | 28.29万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.560 | 4.490 | 4.590 | 4.490 | -0.040 | -0.883% | 29.66万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.470 | 4.530 | 4.560 | 4.450 | 0.010 | 0.221% | 20.42万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.530 | 4.520 | 4.630 | 4.490 | -0.010 | -0.221% | 29.14万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.520 | 4.530 | 4.580 | 4.510 | 0.030 | 0.667% | 21.71万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.530 | 4.500 | 4.570 | 4.470 | -0.030 | -0.662% | 19.06万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.400 | 4.530 | 4.560 | 4.380 | 0.110 | 2.489% | 25.66万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.450 | 4.420 | 4.500 | 4.370 | -0.070 | -1.559% | 19.70万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.380 | 4.490 | 4.500 | 4.350 | 0.070 | 1.584% | 20.98万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.450 | 4.420 | 4.480 | 4.370 | -0.050 | -1.119% | 25.04万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.600 | 4.470 | 4.610 | 4.340 | -0.190 | -4.077% | 49.98万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.670 | 4.660 | 4.700 | 4.610 | -0.050 | -1.062% | 26.31万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.680 | 4.710 | 4.850 | 4.650 | 0.050 | 1.073% | 38.43万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.650 | 4.660 | 4.700 | 4.610 | 0.010 | 0.215% | 24.79万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.640 | 4.650 | 4.680 | 4.560 | 0.000 | 0.000% | 29.18万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.630 | 4.650 | 4.650 | 4.560 | 0.040 | 0.868% | 24.47万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.650 | 4.610 | 4.710 | 4.600 | -0.040 | -0.860% | 24.55万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.720 | 4.650 | 4.720 | 4.580 | -0.050 | -1.064% | 29.91万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.600 | 4.700 | 4.750 | 4.580 | 0.000 | 0.000% | 30.67万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.610 | 4.640 | 4.740 | 4.590 | 0.000 | 0.000% | 31.52万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.730 | 4.570 | 4.730 | 4.550 | 0.000 | 0.000% | 34.87万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.710 | 4.770 | 4.790 | 4.660 | 0.000 | 0.000% | 33.93万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.530 | 4.610 | 4.650 | 4.500 | 0.000 | 0.000% | 34.48万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.790 | 4.490 | 4.800 | 4.470 | 0.000 | 0.000% | 46.93万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.900 | 4.760 | 4.970 | 4.710 | 0.000 | 0.000% | 52.58万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.050 | 4.970 | 5.130 | 4.950 | 0.000 | 0.000% | 56.28万 | 0.00亿 | 0.000% |