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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.34 | 2.35 | 2.30 | 2.33 | -0.43% | 0.45 | 0.91% |
| 2025-06-24 | 2.31 | 2.35 | 2.30 | 2.34 | +1.30% | 0.45 | 0.92% |
| 2025-06-23 | 2.30 | 2.32 | 2.28 | 2.31 | 0.00% | 0.39 | 0.80% |
| 2025-06-20 | 2.36 | 2.37 | 2.30 | 2.31 | -2.53% | 0.65 | 1.31% |
| 2025-06-19 | 2.36 | 2.45 | 2.35 | 2.37 | 0.00% | 0.89 | 1.74% |
| 2025-06-18 | 2.38 | 2.38 | 2.35 | 2.37 | -0.42% | 0.49 | 0.97% |
| 2025-06-17 | 2.38 | 2.41 | 2.36 | 2.38 | 0.00% | 0.65 | 1.28% |
| 2025-06-16 | 2.44 | 2.48 | 2.37 | 2.38 | -0.83% | 0.86 | 1.68% |
| 2025-06-13 | 2.32 | 2.50 | 2.31 | 2.40 | +3.00% | 2.51 | 4.91% |
| 2025-06-12 | 2.34 | 2.35 | 2.30 | 2.33 | -0.85% | 0.56 | 1.14% |
| 2025-06-11 | 2.30 | 2.36 | 2.30 | 2.35 | +1.73% | 0.98 | 1.97% |
| 2025-06-10 | 2.31 | 2.33 | 2.27 | 2.31 | -0.43% | 0.57 | 1.17% |
| 2025-06-09 | 2.29 | 2.34 | 2.28 | 2.32 | +1.31% | 0.48 | 0.97% |
| 2025-06-06 | 2.29 | 2.32 | 2.28 | 2.29 | 0.00% | 0.38 | 0.78% |
| 2025-06-05 | 2.34 | 2.35 | 2.28 | 2.29 | -2.55% | 0.71 | 1.45% |
| 2025-06-04 | 2.32 | 2.35 | 2.29 | 2.35 | +0.86% | 0.65 | 1.32% |
| 2025-06-03 | 2.30 | 2.34 | 2.28 | 2.33 | +0.87% | 0.45 | 0.92% |
| 2025-05-30 | 2.31 | 2.36 | 2.29 | 2.31 | -0.43% | 0.81 | 1.64% |
| 2025-05-29 | 2.28 | 2.34 | 2.26 | 2.32 | +1.31% | 0.44 | 0.89% |
| 2025-05-28 | 2.32 | 2.32 | 2.28 | 2.29 | -1.29% | 0.32 | 0.67% |