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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.54 | 2.57 | 2.48 | 2.49 | -1.58% | 0.74 | 1.39% |
| 2025-07-22 | 2.52 | 2.55 | 2.48 | 2.53 | +0.40% | 0.73 | 1.36% |
| 2025-07-21 | 2.47 | 2.55 | 2.46 | 2.52 | +2.02% | 1.10 | 2.05% |
| 2025-07-18 | 2.45 | 2.47 | 2.43 | 2.47 | +0.82% | 0.49 | 0.95% |
| 2025-07-17 | 2.44 | 2.47 | 2.42 | 2.45 | +0.41% | 0.64 | 1.24% |
| 2025-07-16 | 2.42 | 2.46 | 2.40 | 2.44 | +0.41% | 0.65 | 1.26% |
| 2025-07-15 | 2.43 | 2.50 | 2.42 | 2.43 | -1.22% | 1.15 | 2.22% |
| 2025-07-14 | 2.49 | 2.50 | 2.41 | 2.46 | -1.20% | 1.01 | 1.95% |
| 2025-07-11 | 2.43 | 2.54 | 2.40 | 2.49 | +2.05% | 1.54 | 2.94% |
| 2025-07-10 | 2.42 | 2.45 | 2.40 | 2.44 | +0.83% | 0.76 | 1.47% |
| 2025-07-09 | 2.41 | 2.44 | 2.40 | 2.42 | +0.41% | 0.49 | 0.95% |
| 2025-07-08 | 2.39 | 2.42 | 2.37 | 2.41 | +0.84% | 0.48 | 0.94% |
| 2025-07-07 | 2.39 | 2.40 | 2.37 | 2.39 | 0.00% | 0.39 | 0.78% |
| 2025-07-04 | 2.40 | 2.43 | 2.39 | 2.39 | -0.83% | 0.42 | 0.81% |
| 2025-07-03 | 2.43 | 2.44 | 2.38 | 2.41 | -1.23% | 0.63 | 1.24% |
| 2025-07-02 | 2.39 | 2.44 | 2.37 | 2.44 | +2.09% | 0.74 | 1.43% |
| 2025-07-01 | 2.36 | 2.39 | 2.36 | 2.39 | +1.27% | 0.45 | 0.89% |
| 2025-06-30 | 2.34 | 2.39 | 2.34 | 2.36 | +0.85% | 0.70 | 1.39% |
| 2025-06-27 | 2.32 | 2.35 | 2.32 | 2.34 | +0.86% | 0.42 | 0.85% |
| 2025-06-26 | 2.32 | 2.34 | 2.31 | 2.32 | -0.43% | 0.42 | 0.85% |