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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.87 | 2.88 | 2.82 | 2.85 | -0.70% | 0.84 | 1.39% |
| 2025-09-16 | 2.87 | 2.89 | 2.82 | 2.87 | 0.00% | 0.93 | 1.53% |
| 2025-09-15 | 2.90 | 2.92 | 2.83 | 2.87 | -1.03% | 1.62 | 2.66% |
| 2025-09-12 | 2.84 | 3.03 | 2.84 | 2.90 | +3.57% | 2.13 | 3.43% |
| 2025-09-11 | 2.80 | 2.83 | 2.77 | 2.80 | 0.00% | 0.97 | 1.63% |
| 2025-09-10 | 2.77 | 2.83 | 2.75 | 2.80 | 0.00% | 1.02 | 1.71% |
| 2025-09-09 | 2.72 | 2.82 | 2.70 | 2.80 | +3.32% | 1.69 | 2.87% |
| 2025-09-08 | 2.65 | 2.76 | 2.65 | 2.71 | +2.26% | 1.07 | 1.85% |
| 2025-09-05 | 2.64 | 2.65 | 2.57 | 2.65 | +0.38% | 0.88 | 1.59% |
| 2025-09-04 | 2.63 | 2.70 | 2.62 | 2.64 | +0.38% | 1.06 | 1.87% |
| 2025-09-03 | 2.65 | 2.67 | 2.59 | 2.63 | -0.75% | 1.00 | 1.78% |
| 2025-09-02 | 2.68 | 2.69 | 2.62 | 2.65 | -1.12% | 0.83 | 1.47% |
| 2025-09-01 | 2.70 | 2.74 | 2.64 | 2.68 | +0.75% | 1.01 | 1.76% |
| 2025-08-29 | 2.69 | 2.72 | 2.65 | 2.66 | -1.12% | 0.76 | 1.33% |
| 2025-08-28 | 2.66 | 2.70 | 2.60 | 2.69 | +1.13% | 1.12 | 1.98% |
| 2025-08-27 | 2.68 | 2.72 | 2.65 | 2.66 | -1.12% | 1.03 | 1.82% |
| 2025-08-26 | 2.64 | 2.71 | 2.61 | 2.69 | +1.89% | 0.96 | 1.69% |
| 2025-08-25 | 2.61 | 2.66 | 2.58 | 2.64 | +1.15% | 0.84 | 1.50% |
| 2025-08-22 | 2.63 | 2.67 | 2.60 | 2.61 | -0.76% | 0.69 | 1.23% |
| 2025-08-21 | 2.63 | 2.65 | 2.61 | 2.63 | 0.00% | 0.64 | 1.14% |