东华能源(002221)股票行情
东华能源(002221)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-03-28 | 10.04 | 9.79 | -0.19 | -1.90% | 9.74 | 10.04 | 127417 | 12534.44 | 0.87% |
| 2025-03-27 | 9.88 | 9.98 | 0.10 | 1.01% | 9.80 | 10.06 | 117667 | 11707.40 | 0.81% |
| 2025-03-26 | 9.88 | 9.88 | 0.04 | 0.41% | 9.84 | 10.13 | 231246 | 23083.24 | 1.58% |
| 2025-03-25 | 9.70 | 9.84 | 0.08 | 0.82% | 9.68 | 9.89 | 162969 | 15993.03 | 1.12% |
| 2025-03-24 | 9.87 | 9.76 | -0.08 | -0.81% | 9.65 | 9.94 | 265640 | 26052.66 | 1.82% |
| 2025-03-21 | 10.24 | 9.84 | -0.43 | -4.19% | 9.83 | 10.42 | 337381 | 34093.96 | 2.31% |
| 2025-03-20 | 9.80 | 10.27 | 0.50 | 5.12% | 9.79 | 10.39 | 323864 | 32903.90 | 2.22% |
| 2025-03-19 | 9.80 | 9.77 | -0.07 | -0.71% | 9.73 | 9.83 | 88297 | 8628.49 | 0.60% |
| 2025-03-18 | 9.90 | 9.84 | -0.04 | -0.40% | 9.78 | 9.94 | 144374 | 14230.44 | 0.99% |
| 2025-03-17 | 9.90 | 9.88 | 0.00 | 0.00% | 9.76 | 9.94 | 143331 | 14098.72 | 0.98% |
| 2025-03-14 | 9.77 | 9.88 | 0.12 | 1.23% | 9.69 | 9.90 | 117960 | 11596.10 | 0.81% |
| 2025-03-13 | 9.86 | 9.76 | -0.07 | -0.71% | 9.70 | 9.94 | 101062 | 9917.97 | 0.69% |
| 2025-03-12 | 9.83 | 9.83 | 0.00 | 0.00% | 9.74 | 9.95 | 152773 | 15053.84 | 1.05% |
| 2025-03-11 | 9.88 | 9.83 | -0.12 | -1.21% | 9.78 | 9.96 | 103674 | 10187.25 | 0.71% |
| 2025-03-10 | 10.01 | 9.95 | -0.03 | -0.30% | 9.85 | 10.04 | 137724 | 13672.05 | 0.94% |
| 2025-03-07 | 9.98 | 9.98 | 0.00 | 0.00% | 9.87 | 10.13 | 106824 | 10691.07 | 0.73% |
| 2025-03-06 | 10.09 | 9.98 | -0.06 | -0.60% | 9.93 | 10.10 | 143488 | 14367.01 | 0.98% |
| 2025-03-05 | 10.41 | 10.04 | -0.37 | -3.55% | 9.95 | 10.42 | 181781 | 18407.29 | 1.24% |
| 2025-03-04 | 10.33 | 10.41 | 0.03 | 0.29% | 10.20 | 10.43 | 154530 | 15986.91 | 1.06% |
| 2025-03-03 | 10.53 | 10.38 | -0.15 | -1.42% | 10.32 | 10.62 | 192926 | 20230.90 | 1.32% |
| 2025-02-28 | 10.50 | 10.53 | -0.01 | -0.09% | 10.40 | 10.63 | 266649 | 28124.31 | 1.83% |
| 2025-02-27 | 10.48 | 10.54 | 0.08 | 0.76% | 10.27 | 10.65 | 208804 | 21843.54 | 1.43% |
| 2025-02-26 | 10.53 | 10.46 | 0.00 | 0.00% | 10.35 | 10.79 | 212729 | 22300.11 | 1.46% |
| 2025-02-25 | 10.43 | 10.46 | 0.05 | 0.48% | 10.33 | 10.60 | 234401 | 24550.13 | 1.60% |
| 2025-02-24 | 10.18 | 10.41 | 0.22 | 2.16% | 10.18 | 10.45 | 247991 | 25582.38 | 1.70% |
| 2025-02-21 | 10.55 | 10.19 | -0.32 | -3.04% | 10.08 | 10.59 | 263660 | 27037.15 | 1.80% |
| 2025-02-20 | 10.22 | 10.51 | 0.26 | 2.54% | 10.21 | 10.55 | 345693 | 36133.59 | 2.37% |
| 2025-02-19 | 9.65 | 10.25 | 0.57 | 5.89% | 9.61 | 10.41 | 387234 | 39090.93 | 2.65% |
| 2025-02-18 | 9.61 | 9.68 | 0.06 | 0.62% | 9.55 | 9.85 | 193979 | 18843.79 | 1.33% |
| 2025-02-17 | 9.50 | 9.62 | 0.13 | 1.37% | 9.44 | 9.68 | 164050 | 15716.96 | 1.12% |
| 2025-02-14 | 9.47 | 9.49 | 0.14 | 1.50% | 9.35 | 9.51 | 98656 | 9307.86 | 0.68% |
| 2025-02-13 | 9.54 | 9.35 | -0.20 | -2.09% | 9.34 | 9.57 | 169781 | 16024.79 | 1.16% |
| 2025-02-12 | 9.64 | 9.55 | -0.11 | -1.14% | 9.51 | 9.74 | 130226 | 12491.67 | 0.89% |
| 2025-02-11 | 9.71 | 9.66 | 0.00 | 0.00% | 9.52 | 9.77 | 143555 | 13818.99 | 0.98% |
| 2025-02-10 | 9.62 | 9.66 | 0.05 | 0.52% | 9.50 | 9.75 | 163590 | 15710.65 | 1.12% |
| 2025-02-07 | 9.61 | 9.61 | 0.02 | 0.21% | 9.54 | 9.69 | 157958 | 15194.51 | 1.08% |
| 2025-02-06 | 9.53 | 9.59 | 0.02 | 0.21% | 9.49 | 9.63 | 132446 | 12659.60 | 0.91% |
| 2025-02-05 | 9.81 | 9.57 | -0.24 | -2.45% | 9.55 | 9.92 | 144871 | 14035.79 | 0.99% |
| 2025-01-27 | 10.03 | 9.81 | -0.14 | -1.41% | 9.71 | 10.04 | 148548 | 14691.14 | 1.02% |
| 2025-01-24 | 9.60 | 9.95 | 0.31 | 3.22% | 9.42 | 10.01 | 244821 | 23880.33 | 1.68% |
| 2025-01-23 | 10.03 | 9.64 | -0.12 | -1.23% | 9.49 | 10.03 | 253012 | 24636.88 | 1.73% |
| 2025-01-22 | 10.23 | 9.76 | -0.59 | -5.70% | 9.67 | 10.33 | 345769 | 34233.35 | 2.37% |
| 2025-01-21 | 10.33 | 10.35 | 0.03 | 0.29% | 10.00 | 10.38 | 234802 | 23934.74 | 1.61% |
| 2025-01-20 | 10.61 | 10.32 | -0.29 | -2.73% | 10.15 | 10.64 | 280375 | 28952.06 | 1.92% |
| 2025-01-17 | 10.25 | 10.61 | 0.39 | 3.82% | 10.25 | 10.70 | 513731 | 54052.27 | 3.52% |
| 2025-01-16 | 10.06 | 10.22 | 0.07 | 0.69% | 9.99 | 10.25 | 266497 | 26952.56 | 1.82% |
| 2025-01-15 | 10.43 | 10.15 | 0.02 | 0.20% | 9.92 | 10.63 | 363021 | 37080.61 | 2.48% |
| 2025-01-14 | 9.38 | 10.13 | 0.78 | 8.34% | 9.38 | 10.19 | 294291 | 28975.14 | 2.01% |
| 2025-01-13 | 9.18 | 9.35 | 0.19 | 2.07% | 9.10 | 9.45 | 105705 | 9819.80 | 0.72% |
| 2025-01-10 | 9.44 | 9.16 | -0.28 | -2.97% | 9.16 | 9.60 | 117662 | 11016.36 | 0.81% |
| 2025-01-09 | 9.58 | 9.44 | 0.09 | 0.96% | 9.25 | 9.58 | 150963 | 14229.55 | 1.03% |
| 2025-01-08 | 9.75 | 9.35 | -0.43 | -4.40% | 9.34 | 9.77 | 140298 | 13374.57 | 0.96% |
| 2025-01-07 | 9.49 | 9.78 | 0.25 | 2.62% | 9.17 | 9.83 | 203180 | 19474.42 | 1.39% |
| 2025-01-06 | 9.39 | 9.53 | 0.11 | 1.17% | 9.34 | 9.70 | 124591 | 11886.19 | 0.85% |
| 2025-01-03 | 9.20 | 9.42 | 0.21 | 2.28% | 9.14 | 9.65 | 171792 | 16216.87 | 1.18% |
| 2025-01-02 | 9.49 | 9.21 | -0.28 | -2.95% | 9.11 | 9.61 | 130595 | 12212.06 | 0.89% |
| 2024-12-31 | 9.76 | 9.49 | -0.24 | -2.47% | 9.49 | 9.81 | 130466 | 12581.13 | 0.89% |
| 2024-12-30 | 10.05 | 9.73 | -0.32 | -3.18% | 9.69 | 10.15 | 208265 | 20658.95 | 1.43% |
| 2024-12-27 | 9.78 | 10.05 | 0.34 | 3.50% | 9.63 | 10.08 | 231456 | 22986.96 | 1.58% |
| 2024-12-26 | 9.75 | 9.71 | -0.09 | -0.92% | 9.60 | 9.81 | 112849 | 10920.36 | 0.77% |
| 2024-12-25 | 9.73 | 9.80 | 0.02 | 0.20% | 9.62 | 9.83 | 163912 | 15978.50 | 1.12% |
| 2024-12-24 | 9.66 | 9.78 | 0.16 | 1.66% | 9.55 | 9.79 | 227766 | 22006.17 | 1.56% |
| 2024-12-23 | 9.28 | 9.62 | 0.33 | 3.55% | 9.22 | 9.63 | 188840 | 17889.77 | 1.29% |
| 2024-12-20 | 9.24 | 9.29 | 0.00 | 0.00% | 9.20 | 9.37 | 75199 | 6982.64 | 0.51% |
| 2024-12-19 | 9.41 | 9.29 | -0.16 | -1.69% | 9.22 | 9.44 | 106102 | 9864.29 | 0.73% |
| 2024-12-18 | 9.42 | 9.45 | -0.04 | -0.42% | 9.40 | 9.50 | 65650 | 6203.09 | 0.45% |
| 2024-12-17 | 9.41 | 9.49 | 0.03 | 0.32% | 9.34 | 9.65 | 125506 | 11894.62 | 0.86% |
| 2024-12-16 | 9.45 | 9.46 | 0.04 | 0.42% | 9.39 | 9.64 | 93948 | 8908.97 | 0.64% |
| 2024-12-13 | 9.59 | 9.42 | -0.21 | -2.18% | 9.31 | 9.65 | 160673 | 15169.86 | 1.10% |
| 2024-12-12 | 9.63 | 9.63 | -0.06 | -0.62% | 9.58 | 9.70 | 128060 | 12345.10 | 0.88% |
| 2024-12-11 | 9.91 | 9.69 | -0.20 | -2.02% | 9.57 | 9.91 | 207341 | 20071.08 | 1.42% |
| 2024-12-10 | 10.06 | 9.89 | 0.00 | 0.00% | 9.78 | 10.16 | 219273 | 21659.56 | 1.50% |
| 2024-12-09 | 9.87 | 9.89 | 0.00 | 0.00% | 9.73 | 10.01 | 200683 | 19829.42 | 1.37% |
| 2024-12-06 | 10.05 | 9.89 | -0.23 | -2.27% | 9.85 | 10.09 | 220352 | 21860.09 | 1.51% |
| 2024-12-05 | 9.96 | 10.12 | 0.12 | 1.20% | 9.91 | 10.20 | 141153 | 14150.78 | 0.97% |
| 2024-12-04 | 10.19 | 10.00 | -0.14 | -1.38% | 9.84 | 10.19 | 163100 | 16275.75 | 1.12% |
| 2024-12-03 | 10.28 | 10.14 | -0.16 | -1.55% | 10.08 | 10.50 | 175605 | 17974.95 | 1.20% |
| 2024-12-02 | 10.10 | 10.30 | 0.20 | 1.98% | 10.03 | 10.34 | 170382 | 17338.03 | 1.17% |
| 2024-11-29 | 10.22 | 10.10 | -0.12 | -1.17% | 9.90 | 10.50 | 271308 | 27674.59 | 1.86% |
| 2024-11-28 | 10.00 | 10.22 | 0.17 | 1.69% | 9.87 | 10.35 | 199041 | 20233.00 | 1.36% |
深证大盘股票行情在线 K线走势图
