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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.15 | 8.26 | 8.12 | 8.25 | +1.10% | 1.01 | 0.84% |
| 2026-01-16 | 8.23 | 8.26 | 8.12 | 8.16 | -0.73% | 0.87 | 0.73% |
| 2026-01-15 | 8.29 | 8.31 | 8.20 | 8.22 | -1.20% | 0.85 | 0.70% |
| 2026-01-14 | 8.35 | 8.44 | 8.25 | 8.32 | -0.12% | 1.71 | 1.40% |
| 2026-01-13 | 8.32 | 8.47 | 8.23 | 8.33 | +0.24% | 1.53 | 1.26% |
| 2026-01-12 | 8.30 | 8.35 | 8.20 | 8.31 | -0.12% | 1.67 | 1.39% |
| 2026-01-09 | 8.25 | 8.45 | 8.16 | 8.32 | +2.59% | 2.33 | 1.92% |
| 2026-01-08 | 8.10 | 8.15 | 8.06 | 8.11 | +0.25% | 0.70 | 0.59% |
| 2026-01-07 | 8.21 | 8.21 | 8.09 | 8.09 | -1.58% | 0.96 | 0.81% |
| 2026-01-06 | 8.12 | 8.24 | 8.09 | 8.22 | +1.36% | 1.03 | 0.86% |
| 2026-01-05 | 8.20 | 8.26 | 8.03 | 8.11 | +0.12% | 0.97 | 0.82% |
| 2025-12-31 | 8.19 | 8.21 | 8.05 | 8.10 | -1.22% | 0.79 | 0.67% |
| 2025-12-30 | 8.30 | 8.37 | 8.18 | 8.20 | -0.97% | 1.13 | 0.93% |
| 2025-12-29 | 8.15 | 8.38 | 8.13 | 8.28 | +3.24% | 1.96 | 1.62% |
| 2025-12-26 | 8.08 | 8.10 | 8.00 | 8.02 | -0.74% | 0.68 | 0.58% |
| 2025-12-25 | 7.95 | 8.09 | 7.95 | 8.08 | +2.15% | 1.19 | 1.01% |
| 2025-12-24 | 7.79 | 7.95 | 7.74 | 7.91 | +1.54% | 0.80 | 0.69% |
| 2025-12-23 | 7.97 | 7.99 | 7.79 | 7.79 | -2.14% | 0.88 | 0.77% |
| 2025-12-22 | 8.00 | 8.04 | 7.92 | 7.96 | -0.50% | 0.59 | 0.51% |
| 2025-12-19 | 7.97 | 8.02 | 7.95 | 8.00 | +0.13% | 0.58 | 0.50% |