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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.20 | 8.29 | 8.06 | 8.20 | +0.12% | 1.37 | 1.15% |
| 2026-04-21 | 7.96 | 8.39 | 7.93 | 8.19 | +2.63% | 2.76 | 2.30% |
| 2026-04-20 | 7.99 | 8.08 | 7.91 | 7.98 | +0.13% | 1.03 | 0.88% |
| 2026-04-17 | 8.04 | 8.06 | 7.91 | 7.97 | -0.99% | 1.07 | 0.92% |
| 2026-04-16 | 8.00 | 8.10 | 7.93 | 8.05 | +0.50% | 1.15 | 0.98% |
| 2026-04-15 | 7.98 | 8.08 | 7.91 | 8.01 | 0.00% | 1.33 | 1.14% |
| 2026-04-14 | 8.08 | 8.09 | 7.91 | 8.01 | -1.72% | 1.74 | 1.50% |
| 2026-04-13 | 8.01 | 8.24 | 7.92 | 8.15 | +2.39% | 2.33 | 1.97% |
| 2026-04-10 | 7.95 | 8.15 | 7.94 | 7.96 | -0.25% | 1.79 | 1.52% |
| 2026-04-09 | 8.16 | 8.16 | 7.90 | 7.98 | -1.48% | 1.69 | 1.45% |
| 2026-04-08 | 8.00 | 8.15 | 7.92 | 8.10 | -1.58% | 2.43 | 2.06% |
| 2026-04-07 | 7.82 | 8.29 | 7.75 | 8.23 | +4.31% | 2.72 | 2.30% |
| 2026-04-03 | 8.42 | 8.45 | 7.82 | 7.89 | -6.63% | 3.77 | 3.23% |
| 2026-04-02 | 8.59 | 8.71 | 8.39 | 8.45 | -0.82% | 2.17 | 1.74% |
| 2026-04-01 | 8.64 | 8.82 | 8.49 | 8.52 | -1.73% | 2.00 | 1.58% |
| 2026-03-31 | 8.90 | 9.07 | 8.64 | 8.67 | -3.24% | 2.75 | 2.14% |
| 2026-03-30 | 8.89 | 9.37 | 8.89 | 8.96 | +0.79% | 3.97 | 2.99% |
| 2026-03-27 | 8.68 | 9.01 | 8.65 | 8.89 | +2.89% | 3.49 | 2.70% |
| 2026-03-26 | 8.86 | 8.92 | 8.61 | 8.64 | -2.70% | 2.52 | 1.98% |
| 2026-03-25 | 8.98 | 9.04 | 8.82 | 8.88 | -2.84% | 3.17 | 2.44% |