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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.69 | 3.86 | 3.45 | 3.60 | +2.56% | 13.09 | 16.83% |
| 2025-11-19 | 3.20 | 3.51 | 3.12 | 3.51 | +10.03% | 4.33 | 5.95% |
| 2025-11-18 | 3.23 | 3.28 | 3.13 | 3.19 | -1.85% | 1.45 | 2.14% |
| 2025-11-17 | 3.37 | 3.41 | 3.23 | 3.25 | -1.81% | 1.69 | 2.43% |
| 2025-11-14 | 3.22 | 3.40 | 3.22 | 3.31 | +2.48% | 2.18 | 3.09% |
| 2025-11-13 | 3.10 | 3.27 | 3.05 | 3.23 | +3.86% | 2.72 | 4.03% |
| 2025-11-12 | 3.20 | 3.23 | 3.07 | 3.11 | -2.81% | 3.14 | 4.75% |
| 2025-11-11 | 3.34 | 3.45 | 3.12 | 3.20 | +1.91% | 6.15 | 8.80% |
| 2025-11-10 | 3.05 | 3.15 | 3.05 | 3.14 | +2.61% | 1.61 | 2.45% |
| 2025-11-07 | 3.06 | 3.13 | 3.03 | 3.06 | +0.33% | 1.36 | 2.08% |
| 2025-11-06 | 3.08 | 3.09 | 2.99 | 3.05 | +0.33% | 1.30 | 2.02% |
| 2025-11-05 | 3.03 | 3.05 | 2.96 | 3.04 | +1.00% | 1.81 | 2.83% |
| 2025-11-04 | 2.91 | 3.10 | 2.91 | 3.01 | +2.73% | 2.68 | 4.18% |
| 2025-11-03 | 2.92 | 2.98 | 2.89 | 2.93 | +1.03% | 1.66 | 2.67% |
| 2025-10-31 | 2.77 | 2.98 | 2.76 | 2.90 | +4.69% | 1.88 | 3.08% |
| 2025-10-30 | 2.85 | 2.86 | 2.77 | 2.77 | -3.15% | 1.19 | 2.00% |
| 2025-10-29 | 2.90 | 2.96 | 2.84 | 2.86 | -1.38% | 0.97 | 1.58% |
| 2025-10-28 | 2.77 | 2.91 | 2.74 | 2.90 | +4.32% | 1.77 | 2.92% |
| 2025-10-27 | 2.76 | 2.83 | 2.76 | 2.78 | -0.71% | 1.38 | 2.32% |
| 2025-10-24 | 2.80 | 2.85 | 2.78 | 2.80 | +0.36% | 1.12 | 1.87% |