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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.63 | 2.64 | 2.58 | 2.63 | 0.00% | 0.62 | 1.12% |
| 2025-08-19 | 2.66 | 2.68 | 2.62 | 2.63 | -1.50% | 0.73 | 1.31% |
| 2025-08-18 | 2.72 | 2.75 | 2.66 | 2.67 | -1.11% | 0.82 | 1.44% |
| 2025-08-15 | 2.67 | 2.71 | 2.65 | 2.70 | +1.50% | 0.65 | 1.14% |
| 2025-08-14 | 2.70 | 2.73 | 2.65 | 2.66 | -1.84% | 0.71 | 1.25% |
| 2025-08-13 | 2.72 | 2.74 | 2.65 | 2.71 | 0.00% | 1.01 | 1.78% |
| 2025-08-12 | 2.79 | 2.87 | 2.71 | 2.71 | -3.21% | 1.23 | 2.08% |
| 2025-08-11 | 2.79 | 2.80 | 2.72 | 2.80 | +1.45% | 1.15 | 1.97% |
| 2025-08-08 | 2.75 | 2.81 | 2.73 | 2.76 | +0.36% | 0.96 | 1.63% |
| 2025-08-07 | 2.77 | 2.80 | 2.71 | 2.75 | -0.36% | 1.34 | 2.28% |
| 2025-08-06 | 2.61 | 2.80 | 2.58 | 2.76 | +6.15% | 1.90 | 3.31% |
| 2025-08-05 | 2.56 | 2.64 | 2.55 | 2.60 | +1.96% | 1.01 | 1.83% |
| 2025-08-04 | 2.52 | 2.57 | 2.49 | 2.55 | +0.79% | 0.82 | 1.53% |
| 2025-08-01 | 2.50 | 2.54 | 2.50 | 2.53 | +0.80% | 0.65 | 1.21% |
| 2025-07-31 | 2.50 | 2.55 | 2.47 | 2.51 | +0.40% | 0.89 | 1.67% |
| 2025-07-30 | 2.48 | 2.51 | 2.48 | 2.50 | 0.00% | 0.49 | 0.92% |
| 2025-07-29 | 2.49 | 2.52 | 2.47 | 2.50 | +0.40% | 0.54 | 1.02% |
| 2025-07-28 | 2.52 | 2.54 | 2.47 | 2.49 | -0.40% | 0.67 | 1.26% |
| 2025-07-25 | 2.54 | 2.55 | 2.49 | 2.50 | -1.19% | 0.51 | 0.96% |
| 2025-07-24 | 2.47 | 2.53 | 2.46 | 2.53 | +1.61% | 0.58 | 1.09% |