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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.77 | 2.82 | 2.68 | 2.79 | 0.00% | 1.32 | 2.25% |
| 2025-10-22 | 2.82 | 2.85 | 2.77 | 2.79 | -1.76% | 0.94 | 1.57% |
| 2025-10-21 | 2.85 | 2.86 | 2.83 | 2.84 | -0.35% | 1.00 | 1.66% |
| 2025-10-20 | 2.84 | 2.90 | 2.80 | 2.85 | +1.06% | 0.84 | 1.39% |
| 2025-10-17 | 2.88 | 2.90 | 2.82 | 2.82 | -2.42% | 0.86 | 1.42% |
| 2025-10-16 | 2.91 | 2.94 | 2.86 | 2.89 | -0.69% | 0.71 | 1.15% |
| 2025-10-15 | 2.86 | 2.99 | 2.82 | 2.91 | +2.11% | 1.33 | 2.17% |
| 2025-10-14 | 2.88 | 2.92 | 2.85 | 2.85 | -0.35% | 1.00 | 1.62% |
| 2025-10-13 | 2.83 | 2.90 | 2.82 | 2.86 | -2.05% | 1.10 | 1.82% |
| 2025-10-10 | 2.87 | 2.97 | 2.83 | 2.92 | +1.39% | 1.11 | 1.79% |
| 2025-10-09 | 2.96 | 2.98 | 2.81 | 2.88 | -3.03% | 1.52 | 2.47% |
| 2025-09-30 | 2.98 | 3.04 | 2.96 | 2.97 | -0.34% | 1.38 | 2.18% |
| 2025-09-29 | 2.91 | 3.00 | 2.87 | 2.98 | +1.36% | 1.72 | 2.75% |
| 2025-09-26 | 2.90 | 3.07 | 2.88 | 2.94 | +1.38% | 2.00 | 3.17% |
| 2025-09-25 | 2.95 | 3.01 | 2.87 | 2.90 | -2.68% | 2.60 | 4.17% |
| 2025-09-24 | 2.83 | 3.10 | 2.81 | 2.98 | +5.67% | 4.40 | 6.90% |
| 2025-09-23 | 2.83 | 2.85 | 2.76 | 2.82 | -0.35% | 1.10 | 1.85% |
| 2025-09-22 | 2.77 | 2.85 | 2.76 | 2.83 | +1.80% | 0.83 | 1.39% |
| 2025-09-19 | 2.82 | 2.83 | 2.76 | 2.78 | -2.11% | 0.77 | 1.30% |
| 2025-09-18 | 2.85 | 2.92 | 2.80 | 2.84 | -0.35% | 1.14 | 1.88% |