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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.38 | 8.38 | 8.19 | 8.22 | -1.44% | 0.71 | 0.59% |
| 2025-11-19 | 8.40 | 8.45 | 8.28 | 8.34 | -0.71% | 0.67 | 0.55% |
| 2025-11-18 | 8.54 | 8.54 | 8.34 | 8.40 | -1.64% | 0.98 | 0.80% |
| 2025-11-17 | 8.59 | 8.64 | 8.50 | 8.54 | -0.23% | 0.92 | 0.74% |
| 2025-11-14 | 8.51 | 8.77 | 8.49 | 8.56 | +1.18% | 1.87 | 1.48% |
| 2025-11-13 | 8.44 | 8.48 | 8.37 | 8.46 | +0.24% | 0.83 | 0.67% |
| 2025-11-12 | 8.55 | 8.57 | 8.42 | 8.44 | -0.94% | 0.82 | 0.66% |
| 2025-11-11 | 8.43 | 8.54 | 8.40 | 8.52 | +0.95% | 1.08 | 0.87% |
| 2025-11-10 | 8.40 | 8.45 | 8.33 | 8.44 | +1.20% | 1.08 | 0.88% |
| 2025-11-07 | 8.22 | 8.40 | 8.20 | 8.34 | +1.34% | 1.26 | 1.04% |
| 2025-11-06 | 8.26 | 8.26 | 8.20 | 8.23 | +0.12% | 0.71 | 0.59% |
| 2025-11-05 | 8.18 | 8.26 | 8.15 | 8.22 | +0.37% | 0.65 | 0.54% |
| 2025-11-04 | 8.25 | 8.27 | 8.17 | 8.19 | -0.97% | 0.64 | 0.54% |
| 2025-11-03 | 8.26 | 8.30 | 8.20 | 8.27 | +0.61% | 0.76 | 0.63% |
| 2025-10-31 | 8.17 | 8.28 | 8.15 | 8.22 | +0.61% | 0.84 | 0.70% |
| 2025-10-30 | 8.22 | 8.24 | 8.15 | 8.17 | -0.61% | 0.60 | 0.50% |
| 2025-10-29 | 8.20 | 8.24 | 8.13 | 8.22 | +0.24% | 0.69 | 0.57% |
| 2025-10-28 | 8.23 | 8.34 | 8.19 | 8.20 | -0.36% | 0.75 | 0.63% |
| 2025-10-27 | 8.25 | 8.30 | 8.22 | 8.23 | -0.12% | 0.71 | 0.59% |
| 2025-10-24 | 8.40 | 8.40 | 8.22 | 8.24 | -1.55% | 0.87 | 0.72% |