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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.45 | 8.49 | 8.42 | 8.45 | 0.00% | 0.78 | 0.63% |
| 2025-09-16 | 8.45 | 8.49 | 8.38 | 8.45 | +0.12% | 0.93 | 0.75% |
| 2025-09-15 | 8.57 | 8.57 | 8.38 | 8.44 | -1.40% | 1.72 | 1.39% |
| 2025-09-12 | 8.64 | 8.66 | 8.53 | 8.56 | -0.93% | 0.89 | 0.71% |
| 2025-09-11 | 8.56 | 8.64 | 8.44 | 8.64 | +0.58% | 1.49 | 1.20% |
| 2025-09-10 | 8.66 | 8.69 | 8.57 | 8.59 | -1.04% | 1.17 | 0.93% |
| 2025-09-09 | 8.80 | 8.82 | 8.65 | 8.68 | -1.59% | 1.46 | 1.15% |
| 2025-09-08 | 9.00 | 9.00 | 8.76 | 8.82 | -1.12% | 1.75 | 1.36% |
| 2025-09-05 | 8.78 | 9.01 | 8.73 | 8.92 | +1.59% | 2.18 | 1.67% |
| 2025-09-04 | 8.75 | 8.89 | 8.66 | 8.78 | +0.80% | 1.71 | 1.33% |
| 2025-09-03 | 8.62 | 8.81 | 8.61 | 8.71 | +1.16% | 1.61 | 1.27% |
| 2025-09-02 | 8.70 | 8.74 | 8.50 | 8.61 | -1.26% | 1.34 | 1.07% |
| 2025-09-01 | 8.80 | 8.81 | 8.71 | 8.72 | -0.23% | 1.09 | 0.86% |
| 2025-08-29 | 8.70 | 8.87 | 8.68 | 8.74 | +0.69% | 1.70 | 1.33% |
| 2025-08-28 | 8.68 | 8.79 | 8.45 | 8.68 | 0.00% | 2.07 | 1.64% |
| 2025-08-27 | 8.86 | 8.93 | 8.68 | 8.68 | -2.47% | 2.56 | 1.99% |
| 2025-08-26 | 8.92 | 8.94 | 8.80 | 8.90 | -0.56% | 1.78 | 1.37% |
| 2025-08-25 | 8.93 | 8.99 | 8.89 | 8.95 | +0.34% | 1.65 | 1.27% |
| 2025-08-22 | 9.06 | 9.14 | 8.81 | 8.92 | -2.62% | 3.35 | 2.58% |
| 2025-08-21 | 9.28 | 9.28 | 9.11 | 9.16 | -0.33% | 1.85 | 1.38% |