东华能源
sz002221 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
5.50
涨跌幅
-0.18%
成交量
13,463,200 股
成交额
74,457,128 元
换手率
0.92%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 5.54 | 5.50 | 5.59 | 5.47 | -0.18% | 13,463,200 | 74,457,128 | 0.92 |
| 2026-10-13 | 5.47 | 5.51 | 5.54 | 5.38 | +0.73% | 14,464,500 | 79,006,440 | 0.99 |
| 2026-10-12 | 5.66 | 5.47 | 5.70 | 5.45 | -3.70% | 19,686,200 | 109,018,072 | 1.35 |
| 2026-10-09 | 5.74 | 5.68 | 5.79 | 5.61 | -1.05% | 21,578,600 | 122,242,256 | 1.48 |
| 2026-10-08 | 5.64 | 5.74 | 5.87 | 5.62 | +2.32% | 19,123,600 | 110,235,024 | 1.31 |
| 2026-09-30 | 5.58 | 5.61 | 5.63 | 5.57 | +0.54% | 8,231,300 | 46,076,496 | 0.56 |
| 2026-09-29 | 5.59 | 5.58 | 5.64 | 5.57 | -0.18% | 7,540,200 | 42,193,000 | 0.52 |
| 2026-09-28 | 5.70 | 5.59 | 5.73 | 5.54 | -2.10% | 14,198,000 | 79,533,608 | 0.97 |
| 2026-09-24 | 5.70 | 5.71 | 5.82 | 5.65 | +0.18% | 10,947,100 | 62,651,276 | 0.75 |
| 2026-09-23 | 5.73 | 5.70 | 5.79 | 5.66 | -0.87% | 10,316,400 | 58,879,552 | 0.71 |
| 2026-09-22 | 5.80 | 5.75 | 5.83 | 5.71 | -1.20% | 11,793,500 | 67,859,816 | 0.81 |
| 2026-09-21 | 5.60 | 5.82 | 5.86 | 5.60 | +3.56% | 17,955,200 | 103,599,488 | 1.23 |
| 2026-09-18 | 5.50 | 5.62 | 5.68 | 5.49 | +1.63% | 13,406,900 | 75,048,312 | 0.92 |
| 2026-09-17 | 5.55 | 5.53 | 5.58 | 5.47 | -1.25% | 15,605,400 | 86,060,624 | 1.07 |
| 2026-09-16 | 5.57 | 5.60 | 5.64 | 5.51 | +0.90% | 14,059,500 | 78,463,056 | 0.96 |
| 2026-09-15 | 5.75 | 5.55 | 5.76 | 5.55 | -3.14% | 15,740,400 | 88,249,776 | 1.08 |
| 2026-09-14 | 5.80 | 5.73 | 5.86 | 5.67 | -1.55% | 15,160,200 | 87,081,496 | 1.04 |
| 2026-09-11 | 6.07 | 5.82 | 6.10 | 5.79 | -3.80% | 23,756,600 | 139,064,880 | 1.63 |
| 2026-09-10 | 6.18 | 6.05 | 6.19 | 6.04 | -1.14% | 18,347,500 | 111,823,080 | 1.26 |
| 2026-09-09 | 6.19 | 6.12 | 6.21 | 6.09 | -1.13% | 21,796,800 | 133,735,360 | 1.49 |
| 2026-09-08 | 5.87 | 6.19 | 6.20 | 5.85 | +5.45% | 33,334,900 | 202,730,608 | 2.28 |
| 2026-09-07 | 5.84 | 5.87 | 5.90 | 5.79 | +0.69% | 14,825,500 | 86,594,312 | 1.01 |
| 2026-09-04 | 5.81 | 5.83 | 5.89 | 5.76 | +1.04% | 16,466,800 | 96,076,288 | 1.13 |
| 2026-09-03 | 5.79 | 5.77 | 5.85 | 5.72 | -0.52% | 15,053,800 | 87,142,280 | 1.03 |
| 2026-09-02 | 6.00 | 5.80 | 6.00 | 5.76 | -2.36% | 22,057,700 | 128,522,968 | 1.51 |
| 2026-09-01 | 5.88 | 5.94 | 6.02 | 5.86 | +0.51% | 24,514,700 | 144,935,072 | 1.68 |
| 2026-08-31 | 5.86 | 5.91 | 5.93 | 5.78 | +0.85% | 24,956,300 | 145,735,808 | 1.71 |
| 2026-08-28 | 5.64 | 5.86 | 5.91 | 5.64 | +3.90% | 33,594,500 | 195,104,784 | 2.30 |
| 2026-08-27 | 5.56 | 5.64 | 5.70 | 5.52 | +1.44% | 20,692,700 | 116,081,168 | 1.42 |
| 2026-08-26 | 5.50 | 5.56 | 5.59 | 5.47 | +0.72% | 16,804,500 | 93,217,776 | 1.15 |
需要全历史数据与程序化访问？
查看 东华能源 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002221 获取全部历史日线。