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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.36 | 2.41 | 2.35 | 2.38 | +0.42% | 0.80 | 1.59% |
| 2025-12-17 | 2.36 | 2.39 | 2.32 | 2.37 | +0.42% | 0.98 | 1.96% |
| 2025-12-16 | 2.40 | 2.44 | 2.34 | 2.36 | -2.07% | 0.88 | 1.74% |
| 2025-12-15 | 2.38 | 2.43 | 2.37 | 2.41 | +0.42% | 0.87 | 1.71% |
| 2025-12-12 | 2.43 | 2.45 | 2.40 | 2.40 | -1.64% | 1.08 | 2.10% |
| 2025-12-11 | 2.56 | 2.57 | 2.43 | 2.44 | -4.69% | 1.81 | 3.45% |
| 2025-12-10 | 2.54 | 2.57 | 2.52 | 2.56 | +0.79% | 1.08 | 1.99% |
| 2025-12-09 | 2.60 | 2.61 | 2.53 | 2.54 | -3.05% | 1.68 | 3.08% |
| 2025-12-08 | 2.72 | 2.73 | 2.61 | 2.62 | -4.38% | 2.48 | 4.39% |
| 2025-12-05 | 2.82 | 2.82 | 2.70 | 2.74 | -3.18% | 2.22 | 3.82% |
| 2025-12-04 | 2.78 | 2.86 | 2.75 | 2.83 | +1.07% | 2.43 | 4.05% |
| 2025-12-03 | 2.75 | 2.87 | 2.74 | 2.80 | +1.45% | 2.23 | 3.75% |
| 2025-12-02 | 2.76 | 2.77 | 2.70 | 2.76 | +0.36% | 1.41 | 2.43% |
| 2025-12-01 | 2.77 | 2.79 | 2.74 | 2.75 | -1.08% | 1.67 | 2.84% |
| 2025-11-28 | 2.75 | 2.79 | 2.71 | 2.78 | +0.72% | 1.56 | 2.67% |
| 2025-11-27 | 2.81 | 2.84 | 2.76 | 2.76 | -1.78% | 1.74 | 2.93% |
| 2025-11-26 | 2.85 | 2.90 | 2.81 | 2.81 | -1.40% | 2.19 | 3.62% |
| 2025-11-25 | 2.89 | 2.94 | 2.76 | 2.85 | -2.40% | 3.56 | 5.90% |
| 2025-11-24 | 3.05 | 3.11 | 2.92 | 2.92 | -9.88% | 4.52 | 7.21% |
| 2025-11-21 | 3.35 | 3.39 | 3.24 | 3.24 | -10.00% | 5.17 | 7.42% |