东华能源 sz.002221
7.25
+1.40%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.15 | 7.37 | 7.13 | 7.25 | +1.40% | 1.29 | 1.22% |
| 2026-05-22 | 7.41 | 7.42 | 7.10 | 7.15 | -2.72% | 1.68 | 1.59% |
| 2026-05-21 | 7.81 | 7.81 | 7.32 | 7.35 | -6.01% | 2.82 | 2.55% |
| 2026-05-20 | 7.90 | 7.92 | 7.76 | 7.82 | -1.01% | 0.92 | 0.81% |
| 2026-05-19 | 7.91 | 7.95 | 7.77 | 7.90 | -0.75% | 1.17 | 1.02% |
| 2026-05-18 | 8.04 | 8.10 | 7.89 | 7.96 | -0.75% | 1.75 | 1.51% |
| 2026-05-15 | 8.08 | 8.24 | 7.90 | 8.02 | +0.25% | 2.48 | 2.10% |
| 2026-05-14 | 7.84 | 8.23 | 7.74 | 8.00 | +2.04% | 2.75 | 2.35% |
| 2026-05-13 | 7.71 | 7.87 | 7.64 | 7.84 | +1.95% | 1.38 | 1.21% |
| 2026-05-12 | 7.78 | 7.80 | 7.61 | 7.69 | -1.03% | 1.13 | 1.00% |
| 2026-05-11 | 7.82 | 7.85 | 7.72 | 7.77 | -0.38% | 1.30 | 1.15% |
| 2026-05-08 | 7.80 | 7.86 | 7.76 | 7.80 | -0.13% | 0.97 | 0.86% |
| 2026-05-07 | 8.02 | 8.04 | 7.79 | 7.81 | -2.62% | 1.82 | 1.59% |
| 2026-05-06 | 8.01 | 8.03 | 7.89 | 8.02 | -0.37% | 1.53 | 1.31% |
| 2026-04-30 | 8.26 | 8.40 | 7.95 | 8.05 | -2.54% | 2.12 | 1.80% |
| 2026-04-29 | 7.95 | 8.34 | 7.94 | 8.26 | +4.03% | 2.38 | 1.98% |
| 2026-04-28 | 7.74 | 8.00 | 7.72 | 7.94 | +2.98% | 1.51 | 1.31% |
| 2026-04-27 | 7.60 | 7.76 | 7.51 | 7.71 | -1.66% | 1.33 | 1.19% |
| 2026-04-24 | 8.12 | 8.21 | 7.76 | 7.84 | -4.97% | 2.95 | 2.55% |
| 2026-04-23 | 8.23 | 8.31 | 8.12 | 8.25 | +0.61% | 1.37 | 1.14% |