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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.16 | 9.25 | 9.13 | 9.19 | +0.33% | 1.42 | 1.06% |
| 2025-08-19 | 9.31 | 9.32 | 9.10 | 9.16 | -1.61% | 2.18 | 1.62% |
| 2025-08-18 | 9.06 | 9.53 | 9.03 | 9.31 | +3.33% | 3.60 | 2.65% |
| 2025-08-15 | 9.00 | 9.10 | 8.95 | 9.01 | -0.11% | 2.04 | 1.55% |
| 2025-08-14 | 9.26 | 9.29 | 8.95 | 9.02 | -2.91% | 2.71 | 2.04% |
| 2025-08-13 | 9.50 | 9.51 | 9.27 | 9.29 | -1.90% | 2.83 | 2.07% |
| 2025-08-12 | 10.10 | 10.10 | 9.40 | 9.47 | -5.96% | 4.45 | 3.17% |
| 2025-08-11 | 10.27 | 10.32 | 10.05 | 10.07 | -1.08% | 3.24 | 2.19% |
| 2025-08-08 | 10.31 | 10.32 | 10.07 | 10.18 | -0.20% | 1.68 | 1.13% |
| 2025-08-07 | 10.20 | 10.37 | 9.99 | 10.20 | +0.20% | 2.44 | 1.64% |
| 2025-08-06 | 10.14 | 10.23 | 10.08 | 10.18 | +0.39% | 1.42 | 0.96% |
| 2025-08-05 | 10.18 | 10.26 | 10.10 | 10.14 | -0.49% | 1.75 | 1.18% |
| 2025-08-04 | 10.26 | 10.33 | 10.01 | 10.19 | -0.97% | 2.30 | 1.55% |
| 2025-08-01 | 10.26 | 10.49 | 10.23 | 10.29 | +0.29% | 2.72 | 1.80% |
| 2025-07-31 | 10.39 | 10.48 | 10.18 | 10.26 | -0.87% | 2.58 | 1.71% |
| 2025-07-30 | 9.84 | 10.49 | 9.84 | 10.35 | +4.86% | 4.98 | 3.33% |
| 2025-07-29 | 10.18 | 10.24 | 9.68 | 9.87 | -2.85% | 2.97 | 2.04% |
| 2025-07-28 | 9.87 | 10.58 | 9.80 | 10.16 | +3.04% | 4.36 | 2.91% |
| 2025-07-25 | 9.76 | 9.90 | 9.70 | 9.86 | +0.82% | 1.41 | 0.98% |
| 2025-07-24 | 9.75 | 9.86 | 9.69 | 9.78 | +0.41% | 1.52 | 1.07% |