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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.39 | 8.39 | 8.30 | 8.37 | 0.00% | 0.69 | 0.56% |
| 2025-10-22 | 8.26 | 8.44 | 8.26 | 8.37 | +1.09% | 0.94 | 0.76% |
| 2025-10-21 | 8.20 | 8.30 | 8.20 | 8.28 | +0.61% | 0.67 | 0.55% |
| 2025-10-20 | 8.14 | 8.24 | 8.14 | 8.23 | +1.23% | 0.58 | 0.48% |
| 2025-10-17 | 8.18 | 8.22 | 8.10 | 8.13 | -0.61% | 0.69 | 0.58% |
| 2025-10-16 | 8.26 | 8.28 | 8.17 | 8.18 | -0.85% | 0.74 | 0.62% |
| 2025-10-15 | 8.22 | 8.26 | 8.17 | 8.25 | +0.36% | 0.76 | 0.63% |
| 2025-10-14 | 8.26 | 8.32 | 8.19 | 8.22 | -0.36% | 0.97 | 0.80% |
| 2025-10-13 | 8.27 | 8.29 | 8.08 | 8.25 | -3.17% | 1.67 | 1.40% |
| 2025-10-10 | 8.54 | 8.56 | 8.47 | 8.52 | +0.12% | 1.24 | 1.00% |
| 2025-10-09 | 8.55 | 8.58 | 8.42 | 8.51 | -1.16% | 1.43 | 1.15% |
| 2025-09-30 | 8.80 | 8.84 | 8.57 | 8.61 | -2.05% | 2.53 | 2.00% |
| 2025-09-29 | 8.85 | 8.96 | 8.73 | 8.79 | -1.35% | 1.99 | 1.54% |
| 2025-09-26 | 9.01 | 9.01 | 8.75 | 8.91 | -2.09% | 2.73 | 2.11% |
| 2025-09-25 | 8.68 | 9.16 | 8.66 | 9.10 | +5.45% | 4.27 | 3.29% |
| 2025-09-24 | 8.68 | 8.68 | 8.52 | 8.63 | +0.35% | 1.25 | 1.00% |
| 2025-09-23 | 8.59 | 8.67 | 8.45 | 8.60 | -0.35% | 1.29 | 1.04% |
| 2025-09-22 | 8.77 | 8.90 | 8.58 | 8.63 | -2.04% | 1.68 | 1.32% |
| 2025-09-19 | 8.39 | 8.83 | 8.38 | 8.81 | +4.38% | 2.83 | 2.24% |
| 2025-09-18 | 8.42 | 8.53 | 8.33 | 8.44 | -0.12% | 1.31 | 1.06% |