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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.98 | 8.03 | 7.93 | 8.00 | 0.00% | 0.53 | 0.46% |
| 2025-05-26 | 7.95 | 8.00 | 7.91 | 8.00 | +0.50% | 0.53 | 0.45% |
| 2025-05-23 | 7.95 | 8.09 | 7.95 | 7.96 | -0.13% | 0.87 | 0.75% |
| 2025-05-22 | 8.06 | 8.08 | 7.96 | 7.97 | -1.60% | 1.08 | 0.92% |
| 2025-05-21 | 8.16 | 8.17 | 8.09 | 8.10 | -0.49% | 0.66 | 0.55% |
| 2025-05-20 | 8.14 | 8.16 | 8.08 | 8.14 | 0.00% | 0.83 | 0.70% |
| 2025-05-19 | 8.14 | 8.17 | 8.07 | 8.14 | +0.12% | 0.82 | 0.69% |
| 2025-05-16 | 8.20 | 8.22 | 8.02 | 8.13 | -1.81% | 1.49 | 1.25% |
| 2025-05-15 | 8.45 | 8.54 | 8.20 | 8.28 | -1.08% | 2.34 | 1.92% |
| 2025-05-14 | 8.31 | 8.41 | 8.24 | 8.37 | +0.84% | 1.34 | 1.11% |
| 2025-05-13 | 8.33 | 8.51 | 8.25 | 8.30 | +1.34% | 2.06 | 1.68% |
| 2025-05-12 | 8.15 | 8.25 | 8.15 | 8.19 | +0.86% | 1.05 | 0.88% |
| 2025-05-09 | 8.26 | 8.30 | 8.10 | 8.12 | -1.69% | 0.89 | 0.75% |
| 2025-05-08 | 8.20 | 8.31 | 8.16 | 8.26 | +0.73% | 1.40 | 1.16% |
| 2025-05-07 | 8.35 | 8.39 | 8.15 | 8.20 | -0.24% | 1.33 | 1.11% |
| 2025-05-06 | 8.20 | 8.22 | 8.02 | 8.22 | +0.49% | 2.08 | 1.76% |