东华能源（002221）历史行情
以下为东华能源近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.640 | 5.740 | 5.870 | 5.620 | 0.130 | 2.317% | 19.12万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.580 | 5.610 | 5.630 | 5.570 | 0.030 | 0.538% | 823.14万 | 0.46亿 | 0.563% |
| 2026-10-06 | 5.580 | 5.610 | 5.630 | 5.570 | 0.030 | 0.538% | 823.14万 | 0.46亿 | 0.563% |
| 2026-10-05 | 5.580 | 5.610 | 5.630 | 5.570 | 0.030 | 0.538% | 823.14万 | 0.46亿 | 0.563% |
| 2026-10-02 | 5.580 | 5.610 | 5.630 | 5.570 | 0.030 | 0.538% | 823.14万 | 0.46亿 | 0.563% |
| 2026-10-01 | 5.580 | 5.610 | 5.630 | 5.570 | 0.030 | 0.538% | 823.14万 | 0.46亿 | 0.563% |
| 2026-09-30 | 5.580 | 5.610 | 5.630 | 5.570 | 0.030 | 0.538% | 8.23万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.590 | 5.580 | 5.640 | 5.570 | -0.010 | -0.179% | 7.54万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.700 | 5.590 | 5.730 | 5.540 | -0.120 | -2.102% | 14.20万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.700 | 5.710 | 5.820 | 5.650 | 0.010 | 0.175% | 1,094.72万 | 0.63亿 | 0.749% |
| 2026-09-24 | 5.700 | 5.710 | 5.820 | 5.650 | 0.010 | 0.175% | 10.95万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.730 | 5.700 | 5.790 | 5.660 | -0.050 | -0.870% | 10.32万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.800 | 5.750 | 5.830 | 5.710 | -0.070 | -1.203% | 11.79万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.600 | 5.820 | 5.860 | 5.600 | 0.200 | 3.559% | 17.96万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.500 | 5.620 | 5.680 | 5.490 | 0.090 | 1.627% | 13.41万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.550 | 5.530 | 5.580 | 5.470 | -0.070 | -1.250% | 15.61万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.570 | 5.600 | 5.640 | 5.510 | 0.050 | 0.901% | 14.06万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.750 | 5.550 | 5.760 | 5.550 | -0.180 | -3.141% | 15.74万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.800 | 5.730 | 5.860 | 5.670 | -0.090 | -1.546% | 15.16万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.070 | 5.820 | 6.100 | 5.790 | -0.230 | -3.802% | 23.76万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.180 | 6.050 | 6.190 | 6.040 | -0.070 | -1.144% | 18.35万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.190 | 6.120 | 6.210 | 6.090 | -0.070 | -1.131% | 21.80万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.870 | 6.190 | 6.200 | 5.850 | 0.320 | 5.451% | 33.33万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.840 | 5.870 | 5.900 | 5.790 | 0.040 | 0.686% | 14.83万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.810 | 5.830 | 5.890 | 5.760 | 0.060 | 1.040% | 16.47万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.790 | 5.770 | 5.850 | 5.720 | -0.030 | -0.517% | 15.05万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.000 | 5.800 | 6.000 | 5.760 | -0.140 | -2.357% | 22.06万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.880 | 5.940 | 6.020 | 5.860 | 0.030 | 0.508% | 24.51万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.860 | 5.910 | 5.930 | 5.780 | 0.050 | 0.853% | 24.96万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.640 | 5.860 | 5.910 | 5.640 | 0.220 | 3.901% | 33.59万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.560 | 5.640 | 5.700 | 5.520 | 0.080 | 1.439% | 20.69万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.500 | 5.560 | 5.590 | 5.470 | 0.040 | 0.725% | 16.80万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.370 | 5.520 | 5.600 | 5.330 | 0.120 | 2.222% | 27.00万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.640 | 5.400 | 5.670 | 5.370 | -0.290 | -5.097% | 35.29万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.730 | 5.690 | 5.750 | 5.590 | 0.050 | 0.887% | 29.04万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.390 | 5.640 | 5.850 | 5.390 | 0.240 | 4.444% | 41.23万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.520 | 5.400 | 5.550 | 5.370 | -0.100 | -1.818% | 20.13万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.510 | 5.500 | 5.580 | 5.480 | 0.000 | 0.000% | 17.15万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.430 | 5.500 | 5.510 | 5.350 | 0.080 | 1.476% | 17.06万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.450 | 5.420 | 5.480 | 5.370 | -0.070 | -1.275% | 18.22万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.590 | 5.490 | 5.600 | 5.470 | -0.110 | -1.964% | 22.95万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.560 | 5.600 | 5.650 | 5.520 | 0.020 | 0.358% | 17.59万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.680 | 5.580 | 5.710 | 5.570 | -0.060 | -1.064% | 19.45万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.510 | 5.640 | 5.690 | 5.510 | 0.080 | 1.439% | 21.85万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.660 | 5.560 | 5.680 | 5.440 | -0.080 | -1.418% | 25.64万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.710 | 5.640 | 5.720 | 5.580 | -0.070 | -1.226% | 16.48万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.740 | 5.710 | 5.770 | 5.660 | -0.020 | -0.349% | 17.10万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.810 | 5.730 | 5.850 | 5.720 | -0.080 | -1.377% | 16.77万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.620 | 5.810 | 5.830 | 5.600 | 0.180 | 3.197% | 22.25万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.500 | 5.630 | 5.650 | 5.500 | 0.060 | 1.077% | 24.80万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.510 | 5.570 | 5.680 | 5.470 | 0.060 | 1.089% | 26.01万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.350 | 5.510 | 5.560 | 5.320 | 0.170 | 3.184% | 30.40万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.300 | 5.340 | 5.380 | 5.240 | -0.010 | -0.187% | 18.76万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.160 | 5.350 | 5.360 | 5.050 | 0.100 | 1.905% | 26.07万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.610 | 5.250 | 5.640 | 5.240 | -0.320 | -5.745% | 33.76万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.400 | 5.570 | 5.590 | 5.370 | 0.170 | 3.148% | 32.30万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.330 | 5.400 | 5.420 | 5.270 | 0.100 | 1.887% | 32.29万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.350 | 5.300 | 5.430 | 5.280 | -0.140 | -2.574% | 31.67万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.300 | 5.440 | 5.520 | 5.300 | 0.140 | 2.642% | 36.77万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.450 | 5.300 | 5.580 | 5.270 | -0.140 | -2.574% | 26.88万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.420 | 5.440 | 5.540 | 5.320 | 0.000 | 0.000% | 26.27万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.390 | 5.440 | 5.460 | 5.300 | 0.070 | 1.304% | 24.14万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.230 | 5.370 | 5.410 | 5.210 | 0.120 | 2.286% | 24.99万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.300 | 5.250 | 5.370 | 5.180 | -0.050 | -0.943% | 21.87万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.150 | 5.300 | 5.390 | 5.040 | 0.130 | 2.515% | 24.27万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.250 | 5.170 | 5.360 | 5.130 | -0.080 | -1.524% | 20.25万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.260 | 5.250 | 5.320 | 5.180 | -0.010 | -0.190% | 19.01万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.500 | 5.260 | 5.500 | 5.200 | -0.230 | -4.189% | 19.60万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.410 | 5.490 | 5.630 | 5.380 | 0.080 | 1.479% | 24.33万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.400 | 5.410 | 5.450 | 5.270 | 0.070 | 1.311% | 24.91万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.380 | 5.340 | 5.520 | 5.300 | -0.080 | -1.476% | 25.39万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.230 | 5.420 | 5.440 | 5.160 | 0.160 | 3.042% | 23.56万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.220 | 5.260 | 5.310 | 5.110 | 0.030 | 0.574% | 35.42万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.370 | 5.230 | 5.460 | 5.230 | -0.180 | -3.327% | 27.06万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.570 | 5.410 | 5.570 | 5.390 | -0.150 | -2.698% | 17.84万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.680 | 5.560 | 5.730 | 5.430 | -0.190 | -3.304% | 29.10万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.900 | 5.750 | 5.960 | 5.680 | -0.160 | -2.707% | 23.15万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.210 | 5.910 | 6.320 | 5.840 | 0.000 | 0.000% | 24.44万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.820 | 5.910 | 5.950 | 5.670 | 0.030 | 0.510% | 21.12万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.890 | 5.880 | 5.950 | 5.780 | -0.040 | -0.676% | 14.91万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.110 | 5.920 | 6.130 | 5.890 | -0.180 | -2.951% | 17.51万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.050 | 6.100 | 6.150 | 5.920 | 0.010 | 0.164% | 16.86万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.110 | 6.090 | 6.210 | 5.970 | -0.030 | -0.490% | 22.42万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.940 | 6.120 | 6.180 | 5.740 | 0.190 | 3.204% | 23.74万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.040 | 5.930 | 6.140 | 5.880 | -0.120 | -1.983% | 16.62万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.080 | 6.050 | 6.140 | 5.900 | -0.040 | -0.657% | 19.41万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.320 | 6.090 | 6.350 | 6.080 | -0.220 | -3.487% | 19.82万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.500 | 6.310 | 6.650 | 6.260 | -0.370 | -5.539% | 23.36万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.600 | 6.680 | 6.820 | 6.530 | 0.050 | 0.754% | 17.51万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.660 | 6.630 | 6.950 | 6.550 | -0.130 | -1.923% | 21.37万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.670 | 6.760 | 6.820 | 6.530 | 0.230 | 3.522% | 26.06万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.810 | 6.530 | 6.810 | 6.480 | -0.120 | -1.805% | 16.29万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.320 | 6.650 | 6.690 | 6.290 | 0.310 | 4.890% | 21.61万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.470 | 6.340 | 6.490 | 6.300 | -0.150 | -2.311% | 19.97万 | 0.00亿 | 0.000% |
| 2026-05-28 | 6.700 | 6.490 | 6.720 | 6.270 | -0.250 | -3.709% | 36.23万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.150 | 6.740 | 7.180 | 6.730 | -0.530 | -7.290% | 32.10万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.280 | 7.270 | 7.310 | 7.130 | 0.020 | 0.276% | 12.22万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.150 | 7.250 | 7.370 | 7.130 | 0.100 | 1.399% | 17.77万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.410 | 7.150 | 7.420 | 7.100 | -0.200 | -2.721% | 23.22万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.810 | 7.350 | 7.810 | 7.320 | -0.470 | -6.010% | 37.33万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.900 | 7.820 | 7.920 | 7.760 | -0.080 | -1.013% | 11.82万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.910 | 7.900 | 7.950 | 7.770 | -0.060 | -0.754% | 14.93万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.040 | 7.960 | 8.100 | 7.890 | -0.060 | -0.748% | 22.00万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.080 | 8.020 | 8.240 | 7.900 | 0.020 | 0.250% | 30.67万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.840 | 8.000 | 8.230 | 7.740 | 0.160 | 2.041% | 34.29万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.710 | 7.840 | 7.870 | 7.640 | 0.150 | 1.951% | 17.68万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.780 | 7.690 | 7.800 | 7.610 | -0.080 | -1.030% | 14.65万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.820 | 7.770 | 7.850 | 7.720 | -0.030 | -0.385% | 16.83万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.800 | 7.800 | 7.860 | 7.760 | -0.010 | -0.128% | 12.49万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.020 | 7.810 | 8.040 | 7.790 | -0.210 | -2.618% | 23.24万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.010 | 8.020 | 8.030 | 7.890 | -0.030 | -0.373% | 19.16万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.260 | 8.050 | 8.400 | 7.950 | -0.210 | -2.542% | 26.33万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.950 | 8.260 | 8.340 | 7.940 | 0.320 | 4.030% | 28.92万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.740 | 7.940 | 8.000 | 7.720 | 0.230 | 2.983% | 19.13万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.600 | 7.710 | 7.760 | 7.510 | -0.130 | -1.658% | 17.34万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.120 | 7.840 | 8.210 | 7.760 | -0.410 | -4.970% | 37.31万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.230 | 8.250 | 8.310 | 8.120 | 0.050 | 0.610% | 16.71万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.200 | 8.200 | 8.290 | 8.060 | 0.010 | 0.122% | 16.75万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.960 | 8.190 | 8.390 | 7.930 | 0.210 | 2.632% | 33.57万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.990 | 7.980 | 8.080 | 7.910 | 0.010 | 0.125% | 12.85万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.040 | 7.970 | 8.060 | 7.910 | -0.080 | -0.994% | 13.40万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.000 | 8.050 | 8.100 | 7.930 | 0.040 | 0.499% | 14.30万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.980 | 8.010 | 8.080 | 7.910 | 0.000 | 0.000% | 16.58万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.080 | 8.010 | 8.090 | 7.910 | -0.140 | -1.718% | 21.90万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.010 | 8.150 | 8.240 | 7.920 | 0.000 | 0.000% | 28.81万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.950 | 7.960 | 8.150 | 7.940 | 0.000 | 0.000% | 22.27万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.160 | 7.980 | 8.160 | 7.900 | 0.000 | 0.000% | 21.14万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.000 | 8.100 | 8.150 | 7.920 | 0.000 | 0.000% | 30.08万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.820 | 8.230 | 8.290 | 7.750 | 0.000 | 0.000% | 33.60万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.420 | 7.890 | 8.450 | 7.820 | 0.000 | 0.000% | 47.20万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.590 | 8.450 | 8.710 | 8.390 | 0.000 | 0.000% | 25.40万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.640 | 8.520 | 8.820 | 8.490 | 0.000 | 0.000% | 23.15万 | 0.00亿 | 0.000% |