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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.82 | 9.91 | 9.66 | 9.74 | -0.71% | 1.29 | 0.90% |
| 2025-07-22 | 9.92 | 9.94 | 9.77 | 9.81 | -0.71% | 1.40 | 0.97% |
| 2025-07-21 | 9.75 | 9.93 | 9.73 | 9.88 | +1.65% | 1.42 | 0.99% |
| 2025-07-18 | 9.63 | 9.78 | 9.58 | 9.72 | +1.25% | 1.23 | 0.87% |
| 2025-07-17 | 9.60 | 9.80 | 9.53 | 9.60 | +0.21% | 1.32 | 0.94% |
| 2025-07-16 | 9.63 | 9.68 | 9.45 | 9.58 | -0.31% | 1.17 | 0.84% |
| 2025-07-15 | 9.79 | 9.87 | 9.57 | 9.61 | -2.04% | 1.37 | 0.97% |
| 2025-07-14 | 9.62 | 9.98 | 9.60 | 9.81 | +2.29% | 2.04 | 1.42% |
| 2025-07-11 | 9.47 | 9.63 | 9.40 | 9.59 | +1.59% | 1.41 | 1.02% |
| 2025-07-10 | 9.60 | 9.75 | 9.43 | 9.44 | -1.56% | 1.57 | 1.12% |
| 2025-07-09 | 9.60 | 9.66 | 9.49 | 9.59 | -0.10% | 1.17 | 0.84% |
| 2025-07-08 | 9.42 | 9.66 | 9.38 | 9.60 | +1.80% | 1.47 | 1.06% |
| 2025-07-07 | 9.43 | 9.57 | 9.36 | 9.43 | -0.53% | 0.81 | 0.58% |
| 2025-07-04 | 9.67 | 9.67 | 9.45 | 9.48 | -2.07% | 1.08 | 0.77% |
| 2025-07-03 | 9.58 | 9.71 | 9.48 | 9.68 | +0.83% | 1.15 | 0.82% |
| 2025-07-02 | 9.62 | 9.66 | 9.32 | 9.60 | -0.21% | 1.89 | 1.37% |
| 2025-07-01 | 9.65 | 9.70 | 9.56 | 9.62 | -0.41% | 1.01 | 0.72% |
| 2025-06-30 | 9.66 | 9.72 | 9.53 | 9.66 | 0.00% | 1.86 | 1.32% |
| 2025-06-27 | 9.73 | 9.79 | 9.57 | 9.66 | -0.41% | 1.46 | 1.03% |
| 2025-06-26 | 9.89 | 9.96 | 9.66 | 9.70 | -1.72% | 3.25 | 2.27% |