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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.68 | 9.90 | 9.57 | 9.87 | +1.75% | 2.23 | 1.56% |
| 2025-06-24 | 9.35 | 9.87 | 9.20 | 9.70 | +0.62% | 3.97 | 2.84% |
| 2025-06-23 | 9.56 | 9.67 | 9.32 | 9.64 | +2.34% | 2.09 | 1.50% |
| 2025-06-20 | 9.45 | 9.55 | 9.28 | 9.42 | -0.95% | 1.52 | 1.10% |
| 2025-06-19 | 9.28 | 9.60 | 9.28 | 9.51 | +1.71% | 2.55 | 1.85% |
| 2025-06-18 | 9.09 | 9.51 | 9.08 | 9.35 | +2.19% | 2.81 | 2.06% |
| 2025-06-17 | 8.91 | 9.17 | 8.85 | 9.15 | +2.69% | 2.06 | 1.56% |
| 2025-06-16 | 8.94 | 8.99 | 8.78 | 8.91 | 0.00% | 1.61 | 1.25% |
| 2025-06-13 | 8.99 | 9.00 | 8.74 | 8.91 | +0.68% | 1.76 | 1.36% |
| 2025-06-12 | 8.88 | 8.90 | 8.79 | 8.85 | -0.23% | 0.84 | 0.65% |
| 2025-06-11 | 8.85 | 8.88 | 8.76 | 8.87 | +0.23% | 1.03 | 0.80% |
| 2025-06-10 | 8.82 | 9.14 | 8.78 | 8.85 | +1.26% | 3.36 | 2.57% |
| 2025-06-09 | 8.37 | 8.78 | 8.35 | 8.74 | +5.17% | 2.86 | 2.28% |
| 2025-06-06 | 8.35 | 8.42 | 8.27 | 8.31 | +0.61% | 1.17 | 0.96% |
| 2025-06-05 | 8.15 | 8.35 | 8.14 | 8.26 | +1.23% | 1.01 | 0.83% |
| 2025-06-04 | 8.14 | 8.17 | 8.09 | 8.16 | +0.62% | 0.65 | 0.55% |
| 2025-06-03 | 8.02 | 8.18 | 7.97 | 8.11 | +1.38% | 0.91 | 0.78% |
| 2025-05-30 | 8.00 | 8.05 | 7.96 | 8.00 | 0.00% | 0.65 | 0.56% |
| 2025-05-29 | 7.94 | 8.06 | 7.92 | 8.00 | +0.88% | 0.67 | 0.57% |
| 2025-05-28 | 8.00 | 8.03 | 7.91 | 7.93 | -0.88% | 0.48 | 0.41% |