华英农业 sz.002321
1.95
+1.04%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 1.93 | 1.96 | 1.92 | 1.95 | +1.04% | 0.32 | 0.79% |
| 2026-05-22 | 1.94 | 1.95 | 1.90 | 1.93 | +0.52% | 0.33 | 0.81% |
| 2026-05-21 | 1.97 | 1.99 | 1.92 | 1.92 | -2.04% | 0.48 | 1.17% |
| 2026-05-20 | 2.02 | 2.02 | 1.96 | 1.96 | -2.97% | 0.42 | 1.00% |
| 2026-05-19 | 1.99 | 2.03 | 1.99 | 2.02 | +1.00% | 0.52 | 1.21% |
| 2026-05-18 | 2.02 | 2.02 | 1.98 | 2.00 | -1.48% | 0.51 | 1.20% |
| 2026-05-15 | 2.09 | 2.10 | 2.03 | 2.03 | -2.87% | 0.64 | 1.47% |
| 2026-05-14 | 2.08 | 2.12 | 2.06 | 2.09 | 0.00% | 0.78 | 1.77% |
| 2026-05-13 | 2.10 | 2.11 | 2.07 | 2.09 | +0.97% | 0.50 | 1.14% |
| 2026-05-12 | 2.12 | 2.12 | 2.07 | 2.07 | -2.36% | 0.59 | 1.32% |
| 2026-05-11 | 2.13 | 2.14 | 2.11 | 2.12 | -0.47% | 0.60 | 1.33% |
| 2026-05-08 | 2.10 | 2.14 | 2.09 | 2.13 | +0.95% | 0.54 | 1.21% |
| 2026-05-07 | 2.15 | 2.16 | 2.09 | 2.11 | -1.86% | 0.69 | 1.53% |
| 2026-05-06 | 2.13 | 2.15 | 2.12 | 2.15 | +0.94% | 0.62 | 1.36% |
| 2026-04-30 | 2.11 | 2.14 | 2.09 | 2.13 | +0.47% | 0.70 | 1.57% |
| 2026-04-29 | 2.08 | 2.14 | 2.07 | 2.12 | +1.44% | 0.68 | 1.50% |
| 2026-04-28 | 2.10 | 2.12 | 2.07 | 2.09 | -0.95% | 0.52 | 1.18% |
| 2026-04-27 | 2.09 | 2.12 | 2.05 | 2.11 | +0.48% | 0.58 | 1.32% |
| 2026-04-24 | 2.11 | 2.13 | 2.09 | 2.10 | +0.48% | 0.54 | 1.20% |
| 2026-04-23 | 2.16 | 2.17 | 2.08 | 2.09 | -3.69% | 0.95 | 2.12% |