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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.29 | 8.58 | 8.25 | 8.55 | +4.91% | 2.10 | 1.69% |
| 2026-02-13 | 8.33 | 8.33 | 8.13 | 8.15 | -2.40% | 1.00 | 0.83% |
| 2026-02-12 | 8.38 | 8.45 | 8.28 | 8.35 | -0.60% | 0.94 | 0.77% |
| 2026-02-11 | 8.28 | 8.45 | 8.23 | 8.40 | +1.57% | 1.01 | 0.83% |
| 2026-02-10 | 8.28 | 8.32 | 8.20 | 8.27 | -0.12% | 0.74 | 0.61% |
| 2026-02-09 | 8.24 | 8.35 | 8.19 | 8.28 | +1.10% | 0.98 | 0.81% |
| 2026-02-06 | 8.10 | 8.31 | 8.04 | 8.19 | +0.12% | 1.16 | 0.97% |
| 2026-02-05 | 8.34 | 8.39 | 8.14 | 8.18 | -2.62% | 1.17 | 0.98% |
| 2026-02-04 | 8.24 | 8.43 | 8.17 | 8.40 | +2.56% | 1.48 | 1.22% |
| 2026-02-03 | 8.20 | 8.23 | 8.09 | 8.19 | +1.11% | 1.04 | 0.87% |
| 2026-02-02 | 8.43 | 8.55 | 8.09 | 8.10 | -6.25% | 2.54 | 2.10% |
| 2026-01-30 | 8.84 | 9.07 | 8.50 | 8.64 | -2.37% | 3.12 | 2.45% |
| 2026-01-29 | 8.83 | 8.95 | 8.71 | 8.85 | +1.26% | 3.26 | 2.53% |
| 2026-01-28 | 8.61 | 8.84 | 8.56 | 8.74 | +2.34% | 2.93 | 2.29% |
| 2026-01-27 | 8.60 | 8.68 | 8.38 | 8.54 | -1.16% | 1.76 | 1.41% |
| 2026-01-26 | 8.66 | 8.79 | 8.59 | 8.64 | +0.23% | 1.97 | 1.55% |
| 2026-01-23 | 8.44 | 8.85 | 8.43 | 8.62 | +2.25% | 3.39 | 2.68% |
| 2026-01-22 | 8.27 | 8.53 | 8.23 | 8.43 | +1.44% | 1.70 | 1.38% |
| 2026-01-21 | 8.33 | 8.36 | 8.22 | 8.31 | +0.36% | 1.04 | 0.86% |
| 2026-01-20 | 8.26 | 8.28 | 8.17 | 8.28 | +0.36% | 0.85 | 0.70% |