东华能源(002221)股票信息
| 股票代码 | 002221 |
| 股票名称 | 东华能源 |
| 最新价/元 | 9.86 |
| 涨跌额/元 | 0.08 |
| 涨跌幅/% | 0.82 |
| 买入/元 | 9.85 |
| 卖出/元 | 9.86 |
| 昨收/元 | 9.78 |
| 今开/元 | 9.76 |
| 最高/元 | 9.90 |
| 最低/元 | 9.70 |
| 成交量/手 | 143337.04 |
| 成交额/万 | 14085.68 |
| 股净值/元 | 35.01 |
| 市净率 | 1.40 |
| 总市值/万 | 1554061.98 |
| 流通值/万 | 1440437.40 |
| 换手率/% | 0.98 |
| 入市日期 | 2008-03-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
东华能源(002221)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 9.76 | 9.86 | 0.08 | 0.82 | 143337.04 | 14085.68 | 0.98 |
| 2025-07-24 | 9.75 | 9.78 | 0.04 | 0.41 | 155744.00 | 15214.73 | 1.07 |
| 2025-07-23 | 9.82 | 9.74 | -0.07 | -0.71 | 132124.03 | 12889.86 | 0.90 |
| 2025-07-22 | 9.92 | 9.81 | -0.07 | -0.71 | 142407.66 | 14027.97 | 0.97 |
| 2025-07-21 | 9.75 | 9.88 | 0.16 | 1.65 | 144745.00 | 14242.90 | 0.99 |
| 2025-07-18 | 9.63 | 9.72 | 0.12 | 1.25 | 127106.08 | 12299.67 | 0.87 |
| 2025-07-17 | 9.60 | 9.60 | 0.02 | 0.21 | 136823.02 | 13198.25 | 0.94 |
| 2025-07-16 | 9.63 | 9.58 | -0.03 | -0.31 | 122357.40 | 11696.35 | 0.84 |
| 2025-07-15 | 9.79 | 9.61 | -0.20 | -2.04 | 141014.66 | 13685.96 | 0.97 |
| 2025-07-14 | 9.62 | 9.81 | 0.22 | 2.29 | 207222.21 | 20367.05 | 1.42 |
| 2025-07-11 | 9.47 | 9.59 | 0.15 | 1.59 | 148599.13 | 14129.49 | 1.02 |
| 2025-07-10 | 9.60 | 9.44 | -0.15 | -1.56 | 163987.00 | 15712.29 | 1.12 |
| 2025-07-09 | 9.60 | 9.59 | -0.01 | -0.10 | 122441.59 | 11721.67 | 0.84 |
| 2025-07-08 | 9.42 | 9.60 | 0.17 | 1.80 | 154346.00 | 14731.91 | 1.06 |
| 2025-07-07 | 9.43 | 9.43 | -0.05 | -0.53 | 85441.00 | 8084.70 | 0.58 |
| 2025-07-04 | 9.67 | 9.48 | -0.20 | -2.07 | 113200.74 | 10763.90 | 0.77 |
| 2025-07-03 | 9.58 | 9.68 | 0.08 | 0.83 | 119896.90 | 11526.86 | 0.82 |
| 2025-07-02 | 9.62 | 9.60 | -0.02 | -0.21 | 199594.63 | 18931.91 | 1.37 |
| 2025-07-01 | 9.65 | 9.62 | -0.04 | -0.41 | 104709.04 | 10077.70 | 0.72 |
| 2025-06-30 | 9.66 | 9.66 | 0.00 | 0.00 | 193543.05 | 18606.43 | 1.32 |
| 2025-06-27 | 9.73 | 9.66 | -0.04 | -0.41 | 150749.00 | 14557.85 | 1.03 |
| 2025-06-26 | 9.89 | 9.70 | -0.17 | -1.72 | 330985.41 | 32464.58 | 2.27 |
| 2025-06-25 | 9.68 | 9.87 | 0.17 | 1.75 | 228352.00 | 22330.57 | 1.56 |
| 2025-06-24 | 9.35 | 9.70 | 0.06 | 0.62 | 414595.27 | 39704.59 | 2.84 |
| 2025-06-23 | 9.56 | 9.64 | 0.22 | 2.34 | 219168.00 | 20934.41 | 1.50 |
| 2025-06-20 | 9.45 | 9.42 | -0.09 | -0.95 | 161155.40 | 15200.15 | 1.10 |
| 2025-06-19 | 9.28 | 9.51 | 0.16 | 1.71 | 270235.46 | 25531.38 | 1.85 |
| 2025-06-18 | 9.09 | 9.35 | 0.20 | 2.19 | 300487.08 | 28063.77 | 2.06 |
| 2025-06-17 | 8.91 | 9.15 | 0.24 | 2.69 | 228207.79 | 20603.08 | 1.56 |
| 2025-06-16 | 8.94 | 8.91 | 0.00 | 0.00 | 181934.30 | 16095.98 | 1.25 |
| 2025-06-13 | 8.99 | 8.91 | 0.06 | 0.68 | 198645.28 | 17593.75 | 1.36 |
| 2025-06-12 | 8.88 | 8.85 | -0.02 | -0.23 | 94872.30 | 8388.06 | 0.65 |
| 2025-06-11 | 8.85 | 8.87 | 0.02 | 0.23 | 117053.00 | 10329.16 | 0.80 |
| 2025-06-10 | 8.82 | 8.85 | 0.11 | 1.26 | 375007.94 | 33564.14 | 2.57 |
| 2025-06-09 | 8.37 | 8.74 | 0.43 | 5.17 | 333458.84 | 28588.46 | 2.28 |
| 2025-06-06 | 8.35 | 8.31 | 0.05 | 0.61 | 140302.22 | 11707.95 | 0.96 |
| 2025-06-05 | 8.15 | 8.26 | 0.10 | 1.23 | 121597.57 | 10055.64 | 0.83 |
| 2025-06-04 | 8.14 | 8.16 | 0.05 | 0.62 | 79912.00 | 6506.49 | 0.55 |
| 2025-06-03 | 8.02 | 8.11 | 0.11 | 1.38 | 113223.50 | 9142.90 | 0.78 |
| 2025-05-30 | 8.00 | 8.00 | 0.00 | 0.00 | 81236.53 | 6503.54 | 0.56 |
| 2025-05-29 | 7.94 | 8.00 | 0.07 | 0.88 | 83960.51 | 6726.18 | 0.57 |
| 2025-05-28 | 8.00 | 7.93 | -0.07 | -0.88 | 60462.00 | 4806.34 | 0.41 |
| 2025-05-27 | 7.98 | 8.00 | 0.00 | 0.00 | 66805.96 | 5327.68 | 0.46 |
| 2025-05-26 | 7.95 | 8.00 | 0.04 | 0.50 | 66046.88 | 5251.33 | 0.45 |
| 2025-05-23 | 7.95 | 7.96 | -0.01 | -0.13 | 109074.05 | 8737.54 | 0.75 |
| 2025-05-22 | 8.06 | 7.97 | -0.13 | -1.61 | 134375.00 | 10755.26 | 0.92 |
| 2025-05-21 | 8.16 | 8.10 | -0.04 | -0.49 | 80883.00 | 6561.48 | 0.55 |
| 2025-05-20 | 8.14 | 8.14 | 0.00 | 0.00 | 102877.86 | 8349.80 | 0.70 |
| 2025-05-19 | 8.14 | 8.14 | 0.01 | 0.12 | 101263.42 | 8228.05 | 0.69 |
| 2025-05-16 | 8.20 | 8.13 | -0.15 | -1.81 | 183036.96 | 14889.14 | 1.25 |
| 2025-05-15 | 8.45 | 8.28 | -0.09 | -1.08 | 279795.88 | 23439.06 | 1.92 |
| 2025-05-14 | 8.31 | 8.37 | 0.07 | 0.84 | 161579.66 | 13446.12 | 1.11 |
| 2025-05-13 | 8.33 | 8.30 | 0.11 | 1.34 | 245989.41 | 20555.16 | 1.68 |
| 2025-05-12 | 8.15 | 8.19 | 0.07 | 0.86 | 128167.00 | 10501.90 | 0.88 |
| 2025-05-09 | 8.26 | 8.12 | -0.14 | -1.70 | 109622.00 | 8939.92 | 0.75 |
| 2025-05-08 | 8.20 | 8.26 | 0.06 | 0.73 | 169248.00 | 13981.43 | 1.16 |
| 2025-05-07 | 8.35 | 8.20 | -0.02 | -0.24 | 161537.00 | 13303.27 | 1.11 |
| 2025-05-06 | 8.20 | 8.22 | 0.04 | 0.49 | 256893.91 | 20841.97 | 1.76 |
| 2025-04-30 | 8.37 | 8.18 | -0.16 | -1.92 | 158650.00 | 13038.71 | 1.09 |
| 2025-04-29 | 8.42 | 8.34 | -0.07 | -0.83 | 119827.19 | 10009.12 | 0.82 |
| 2025-04-28 | 8.65 | 8.41 | -0.25 | -2.89 | 163591.19 | 13859.41 | 1.12 |
| 2025-04-25 | 8.65 | 8.66 | 0.06 | 0.70 | 253337.88 | 22069.56 | 1.73 |
| 2025-04-24 | 8.38 | 8.60 | 0.23 | 2.75 | 288153.00 | 24477.60 | 1.97 |
| 2025-04-23 | 8.28 | 8.37 | 0.10 | 1.21 | 248658.00 | 20962.73 | 1.70 |
| 2025-04-22 | 8.27 | 8.27 | -0.17 | -2.01 | 182052.00 | 15023.69 | 1.25 |
| 2025-04-21 | 8.08 | 8.44 | 0.34 | 4.20 | 223678.00 | 18568.62 | 1.53 |
| 2025-04-18 | 8.06 | 8.10 | 0.04 | 0.50 | 88502.00 | 7141.04 | 0.61 |
| 2025-04-17 | 8.00 | 8.06 | 0.03 | 0.37 | 85034.00 | 6858.85 | 0.58 |
| 2025-04-16 | 8.13 | 8.03 | -0.13 | -1.59 | 124234.00 | 9977.44 | 0.85 |
| 2025-04-15 | 8.26 | 8.16 | -0.10 | -1.21 | 136296.27 | 11117.75 | 0.93 |
| 2025-04-14 | 8.18 | 8.26 | 0.14 | 1.72 | 190969.00 | 15768.00 | 1.31 |
| 2025-04-11 | 7.99 | 8.12 | 0.00 | 0.00 | 177729.95 | 14448.71 | 1.22 |
| 2025-04-10 | 7.90 | 8.12 | 0.39 | 5.05 | 356818.55 | 28685.02 | 2.44 |
| 2025-04-09 | 8.25 | 7.73 | -0.42 | -5.15 | 622580.02 | 47224.59 | 4.26 |
| 2025-04-08 | 8.90 | 8.15 | -0.90 | -9.95 | 252649.90 | 20835.67 | 1.73 |
| 2025-04-07 | 9.72 | 9.05 | -1.00 | -9.95 | 219770.00 | 20327.25 | 1.50 |
| 2025-04-03 | 9.81 | 10.05 | 0.17 | 1.72 | 271869.00 | 27289.35 | 1.86 |
| 2025-04-02 | 9.82 | 9.88 | 0.00 | 0.00 | 118414.00 | 11764.06 | 0.81 |
| 2025-04-01 | 9.59 | 9.88 | 0.33 | 3.46 | 155675.74 | 15184.12 | 1.07 |
| 2025-03-31 | 9.73 | 9.55 | -0.24 | -2.45 | 126585.43 | 12206.02 | 0.87 |
| 2025-03-28 | 10.04 | 9.79 | -0.19 | -1.90 | 127417.00 | 12534.44 | 0.87 |
| 2025-03-27 | 9.88 | 9.98 | 0.10 | 1.01 | 117666.51 | 11707.40 | 0.81 |
| 2025-03-26 | 9.88 | 9.88 | 0.04 | 0.41 | 231245.75 | 23083.24 | 1.58 |
| 2025-03-25 | 9.70 | 9.84 | 0.08 | 0.82 | 162969.00 | 15993.03 | 1.12 |
| 2025-03-24 | 9.87 | 9.76 | -0.08 | -0.81 | 265640.00 | 26052.66 | 1.82 |
| 2025-03-21 | 10.24 | 9.84 | -0.43 | -4.19 | 337381.08 | 34093.96 | 2.31 |
| 2025-03-20 | 9.80 | 10.27 | 0.50 | 5.12 | 323864.49 | 32903.90 | 2.22 |
| 2025-03-19 | 9.80 | 9.77 | -0.07 | -0.71 | 88297.00 | 8628.49 | 0.60 |
| 2025-03-18 | 9.90 | 9.84 | -0.04 | -0.41 | 144374.21 | 14230.44 | 0.99 |
| 2025-03-17 | 9.90 | 9.88 | 0.00 | 0.00 | 143331.36 | 14098.72 | 0.98 |
| 2025-03-14 | 9.77 | 9.88 | 0.12 | 1.23 | 117960.00 | 11596.10 | 0.81 |
| 2025-03-13 | 9.86 | 9.76 | -0.07 | -0.71 | 101061.59 | 9917.97 | 0.69 |
| 2025-03-12 | 9.83 | 9.83 | 0.00 | 0.00 | 152772.62 | 15053.84 | 1.05 |
| 2025-03-11 | 9.88 | 9.83 | -0.12 | -1.21 | 103674.00 | 10187.25 | 0.71 |
| 2025-03-10 | 10.01 | 9.95 | -0.03 | -0.30 | 137724.00 | 13672.05 | 0.94 |
| 2025-03-07 | 9.98 | 9.98 | 0.00 | 0.00 | 106824.00 | 10691.07 | 0.73 |
| 2025-03-06 | 10.09 | 9.98 | -0.06 | -0.60 | 143488.04 | 14367.01 | 0.98 |
| 2025-03-05 | 10.41 | 10.04 | -0.37 | -3.55 | 181781.00 | 18407.29 | 1.24 |
| 2025-03-04 | 10.33 | 10.41 | 0.03 | 0.29 | 154530.04 | 15986.91 | 1.06 |
| 2025-03-03 | 10.53 | 10.38 | -0.15 | -1.43 | 192926.04 | 20230.90 | 1.32 |
日K线
周K线
月K线
