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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 2.34 | 2.42 | 2.33 | 2.42 | +3.86% | 1.11 | 2.19% |
| 2026-01-16 | 2.37 | 2.39 | 2.33 | 2.33 | -1.69% | 0.74 | 1.49% |
| 2026-01-15 | 2.38 | 2.41 | 2.36 | 2.37 | -1.25% | 0.90 | 1.78% |
| 2026-01-14 | 2.40 | 2.44 | 2.36 | 2.40 | -0.41% | 1.08 | 2.12% |
| 2026-01-13 | 2.42 | 2.46 | 2.39 | 2.41 | -0.41% | 1.27 | 2.47% |
| 2026-01-12 | 2.36 | 2.42 | 2.36 | 2.42 | +1.26% | 1.00 | 1.97% |
| 2026-01-09 | 2.38 | 2.40 | 2.37 | 2.39 | 0.00% | 0.76 | 1.50% |
| 2026-01-08 | 2.36 | 2.40 | 2.35 | 2.39 | +1.27% | 0.80 | 1.59% |
| 2026-01-07 | 2.38 | 2.40 | 2.35 | 2.36 | -1.26% | 0.75 | 1.49% |
| 2026-01-06 | 2.32 | 2.39 | 2.31 | 2.39 | +3.02% | 1.00 | 2.00% |
| 2026-01-05 | 2.30 | 2.33 | 2.30 | 2.32 | +0.87% | 0.73 | 1.49% |
| 2025-12-31 | 2.34 | 2.35 | 2.30 | 2.30 | -2.13% | 0.89 | 1.81% |
| 2025-12-30 | 2.38 | 2.40 | 2.34 | 2.35 | -1.26% | 0.75 | 1.50% |
| 2025-12-29 | 2.41 | 2.43 | 2.37 | 2.38 | -2.06% | 0.91 | 1.79% |
| 2025-12-26 | 2.40 | 2.44 | 2.37 | 2.43 | +1.67% | 1.07 | 2.10% |
| 2025-12-25 | 2.39 | 2.41 | 2.38 | 2.39 | -0.42% | 0.64 | 1.26% |
| 2025-12-24 | 2.40 | 2.42 | 2.38 | 2.40 | 0.00% | 0.64 | 1.26% |
| 2025-12-23 | 2.48 | 2.51 | 2.40 | 2.40 | -3.23% | 1.03 | 2.00% |
| 2025-12-22 | 2.48 | 2.49 | 2.45 | 2.48 | +0.40% | 0.91 | 1.73% |
| 2025-12-19 | 2.37 | 2.48 | 2.37 | 2.47 | +3.78% | 1.20 | 2.32% |