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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.93 | 8.11 | 7.92 | 7.99 | +0.25% | 0.77 | 0.65% |
| 2025-12-17 | 8.02 | 8.03 | 7.87 | 7.97 | -0.75% | 0.86 | 0.74% |
| 2025-12-16 | 7.99 | 8.19 | 7.91 | 8.03 | +0.50% | 1.58 | 1.35% |
| 2025-12-15 | 7.76 | 8.00 | 7.75 | 7.99 | +4.86% | 1.76 | 1.52% |
| 2025-12-12 | 7.66 | 7.68 | 7.58 | 7.62 | -0.13% | 0.63 | 0.57% |
| 2025-12-11 | 7.75 | 7.77 | 7.62 | 7.63 | -1.55% | 0.63 | 0.57% |
| 2025-12-10 | 7.74 | 7.78 | 7.68 | 7.75 | 0.00% | 0.50 | 0.44% |
| 2025-12-09 | 7.77 | 7.81 | 7.73 | 7.75 | -0.39% | 0.43 | 0.38% |
| 2025-12-08 | 7.85 | 7.85 | 7.76 | 7.78 | -0.51% | 0.52 | 0.46% |
| 2025-12-05 | 7.78 | 7.84 | 7.73 | 7.82 | +0.39% | 0.59 | 0.52% |
| 2025-12-04 | 7.91 | 7.93 | 7.78 | 7.79 | -1.39% | 0.63 | 0.55% |
| 2025-12-03 | 7.94 | 7.96 | 7.88 | 7.90 | -0.50% | 0.50 | 0.43% |
| 2025-12-02 | 8.03 | 8.11 | 7.93 | 7.94 | -1.00% | 0.79 | 0.68% |
| 2025-12-01 | 8.04 | 8.05 | 7.97 | 8.02 | 0.00% | 0.55 | 0.47% |
| 2025-11-28 | 7.96 | 8.05 | 7.92 | 8.02 | +1.01% | 0.48 | 0.41% |
| 2025-11-27 | 7.94 | 8.04 | 7.89 | 7.94 | +0.13% | 0.52 | 0.44% |
| 2025-11-26 | 7.95 | 8.00 | 7.92 | 7.93 | -0.25% | 0.41 | 0.35% |
| 2025-11-25 | 7.95 | 7.99 | 7.89 | 7.95 | +0.25% | 0.56 | 0.48% |
| 2025-11-24 | 7.94 | 8.07 | 7.86 | 7.93 | 0.00% | 0.83 | 0.72% |
| 2025-11-21 | 8.19 | 8.22 | 7.93 | 7.93 | -3.53% | 1.37 | 1.17% |