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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.16 | 2.23 | 2.15 | 2.17 | -0.91% | 0.78 | 1.68% |
| 2026-04-21 | 2.18 | 2.21 | 2.15 | 2.19 | -0.45% | 0.87 | 1.88% |
| 2026-04-20 | 2.22 | 2.25 | 2.17 | 2.20 | +0.46% | 0.94 | 2.02% |
| 2026-04-17 | 2.22 | 2.23 | 2.16 | 2.19 | -2.23% | 1.18 | 2.54% |
| 2026-04-16 | 2.30 | 2.31 | 2.22 | 2.24 | -5.49% | 2.14 | 4.49% |
| 2026-04-15 | 2.29 | 2.40 | 2.21 | 2.37 | +3.49% | 3.17 | 6.54% |
| 2026-04-14 | 2.44 | 2.44 | 2.26 | 2.29 | +0.88% | 3.92 | 7.86% |
| 2026-04-13 | 2.13 | 2.27 | 2.13 | 2.27 | +10.19% | 0.85 | 1.81% |
| 2026-04-10 | 2.09 | 2.11 | 2.05 | 2.06 | -0.48% | 0.62 | 1.39% |
| 2026-04-09 | 2.12 | 2.15 | 2.06 | 2.07 | -3.27% | 0.62 | 1.40% |
| 2026-04-08 | 2.13 | 2.14 | 2.09 | 2.14 | +1.90% | 0.64 | 1.41% |
| 2026-04-07 | 2.04 | 2.11 | 2.00 | 2.10 | +2.94% | 0.75 | 1.70% |
| 2026-04-03 | 2.15 | 2.16 | 2.03 | 2.04 | -5.12% | 0.73 | 1.65% |
| 2026-04-02 | 2.16 | 2.19 | 2.13 | 2.15 | 0.00% | 0.63 | 1.38% |
| 2026-04-01 | 2.18 | 2.19 | 2.12 | 2.15 | 0.00% | 0.66 | 1.45% |
| 2026-03-31 | 2.20 | 2.24 | 2.14 | 2.15 | -2.71% | 0.64 | 1.38% |
| 2026-03-30 | 2.15 | 2.23 | 2.14 | 2.21 | +1.84% | 0.71 | 1.52% |
| 2026-03-27 | 2.11 | 2.17 | 2.10 | 2.17 | +1.88% | 0.51 | 1.12% |
| 2026-03-26 | 2.17 | 2.20 | 2.11 | 2.13 | -1.84% | 0.53 | 1.16% |
| 2026-03-25 | 2.13 | 2.18 | 2.10 | 2.17 | +2.36% | 0.68 | 1.49% |