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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.71 | 9.28 | 8.51 | 9.14 | +5.06% | 4.46 | 3.41% |
| 2026-03-23 | 9.18 | 9.20 | 8.67 | 8.70 | -4.81% | 4.54 | 3.50% |
| 2026-03-20 | 9.15 | 9.53 | 8.90 | 9.14 | -2.14% | 4.66 | 3.45% |
| 2026-03-19 | 9.30 | 9.59 | 9.07 | 9.34 | +2.98% | 6.74 | 4.94% |
| 2026-03-18 | 9.26 | 9.46 | 8.96 | 9.07 | -2.16% | 3.16 | 2.37% |
| 2026-03-17 | 9.37 | 9.65 | 9.16 | 9.27 | -0.75% | 3.84 | 2.81% |
| 2026-03-16 | 9.53 | 9.85 | 9.31 | 9.34 | -0.95% | 6.00 | 4.29% |
| 2026-03-13 | 9.94 | 9.97 | 9.36 | 9.43 | -3.18% | 7.57 | 5.45% |
| 2026-03-12 | 8.91 | 9.78 | 8.89 | 9.74 | +9.56% | 13.56 | 9.70% |
| 2026-03-11 | 8.58 | 8.95 | 8.42 | 8.89 | +2.77% | 4.49 | 3.55% |
| 2026-03-10 | 8.59 | 8.78 | 8.51 | 8.65 | -1.37% | 3.63 | 2.88% |
| 2026-03-09 | 9.40 | 9.49 | 8.77 | 8.77 | -2.12% | 5.98 | 4.48% |
| 2026-03-06 | 8.87 | 9.12 | 8.63 | 8.96 | -0.11% | 3.97 | 3.09% |
| 2026-03-05 | 9.03 | 9.17 | 8.78 | 8.97 | -0.44% | 5.10 | 3.90% |
| 2026-03-04 | 9.59 | 9.59 | 9.01 | 9.01 | -9.99% | 7.44 | 5.58% |
| 2026-03-03 | 9.34 | 10.14 | 9.12 | 10.01 | +7.29% | 13.88 | 9.78% |
| 2026-03-02 | 8.95 | 9.40 | 8.64 | 9.33 | +8.74% | 7.68 | 5.87% |
| 2026-02-27 | 8.40 | 8.65 | 8.36 | 8.58 | +2.14% | 1.26 | 1.01% |
| 2026-02-26 | 8.54 | 8.55 | 8.37 | 8.40 | -1.18% | 1.03 | 0.83% |
| 2026-02-25 | 8.52 | 8.66 | 8.45 | 8.50 | -0.58% | 1.33 | 1.06% |