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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2.29 | 2.34 | 2.29 | 2.32 | +0.87% | 0.33 | 0.66% |
| 2025-05-26 | 2.27 | 2.31 | 2.26 | 2.30 | +0.88% | 0.33 | 0.67% |
| 2025-05-23 | 2.33 | 2.33 | 2.28 | 2.28 | -2.15% | 0.50 | 1.03% |
| 2025-05-22 | 2.35 | 2.36 | 2.31 | 2.33 | -1.27% | 0.45 | 0.91% |
| 2025-05-21 | 2.39 | 2.40 | 2.35 | 2.36 | -1.67% | 0.41 | 0.82% |
| 2025-05-20 | 2.37 | 2.41 | 2.36 | 2.40 | +0.84% | 0.60 | 1.18% |
| 2025-05-19 | 2.36 | 2.39 | 2.35 | 2.38 | +0.85% | 0.39 | 0.78% |
| 2025-05-16 | 2.37 | 2.38 | 2.33 | 2.36 | -0.42% | 0.49 | 0.98% |
| 2025-05-15 | 2.41 | 2.44 | 2.36 | 2.37 | -2.07% | 0.62 | 1.22% |
| 2025-05-14 | 2.37 | 2.42 | 2.34 | 2.42 | +2.54% | 0.91 | 1.78% |
| 2025-05-13 | 2.36 | 2.39 | 2.34 | 2.36 | +0.85% | 0.71 | 1.40% |
| 2025-05-12 | 2.34 | 2.36 | 2.31 | 2.34 | -0.43% | 0.58 | 1.18% |
| 2025-05-09 | 2.37 | 2.38 | 2.34 | 2.35 | -1.26% | 0.53 | 1.05% |
| 2025-05-08 | 2.38 | 2.41 | 2.32 | 2.38 | -0.42% | 0.94 | 1.87% |
| 2025-05-07 | 2.30 | 2.47 | 2.30 | 2.39 | +4.82% | 1.86 | 3.67% |
| 2025-05-06 | 2.25 | 2.29 | 2.25 | 2.28 | +0.89% | 0.70 | 1.46% |