华英农业 (002321) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	2.31	2.40	0.06	2.56%	2.31	2.44	341812	8189	1.61%
2025-04-02	2.34	2.34	-0.02	-0.85%	2.33	2.40	157496	3701	0.74%
2025-04-01	2.36	2.36	0.05	2.16%	2.34	2.40	211543	5009	1.00%
2025-03-31	2.33	2.31	-0.04	-1.70%	2.29	2.35	156930	3631	0.74%
2025-03-28	2.41	2.35	-0.06	-2.49%	2.34	2.41	177131	4190	0.83%
2025-03-27	2.41	2.41	-0.02	-0.82%	2.37	2.44	211702	5086	1.00%
2025-03-26	2.35	2.43	0.07	2.97%	2.33	2.45	336499	8108	1.58%
2025-03-25	2.33	2.36	0.03	1.29%	2.30	2.36	204529	4772	0.96%
2025-03-24	2.40	2.33	-0.06	-2.51%	2.28	2.40	283391	6602	1.33%
2025-03-21	2.44	2.39	-0.05	-2.05%	2.38	2.44	255154	6151	1.20%
2025-03-20	2.43	2.44	0.00	0.00%	2.43	2.46	177164	4331	0.83%
2025-03-19	2.45	2.44	-0.01	-0.41%	2.41	2.45	152119	3703	0.72%
2025-03-18	2.49	2.45	-0.03	-1.21%	2.43	2.51	212060	5194	1.00%
2025-03-17	2.46	2.48	0.03	1.22%	2.46	2.53	330116	8229	1.55%
2025-03-14	2.40	2.45	0.04	1.66%	2.39	2.46	316553	7716	1.49%
2025-03-13	2.48	2.41	-0.08	-3.21%	2.41	2.51	393121	9609	1.85%
2025-03-12	2.51	2.49	-0.02	-0.80%	2.48	2.51	222740	5546	1.05%
2025-03-11	2.49	2.51	0.00	0.00%	2.45	2.51	243962	6064	1.15%
2025-03-10	2.51	2.51	0.00	0.00%	2.49	2.55	288473	7242	1.36%
2025-03-07	2.58	2.51	-0.08	-3.09%	2.49	2.58	446869	11289	2.10%
2025-03-06	2.59	2.59	-0.02	-0.77%	2.55	2.60	439482	11306	2.07%
2025-03-05	2.62	2.61	0.01	0.38%	2.60	2.66	466671	12240	2.20%
2025-03-04	2.54	2.60	0.06	2.36%	2.49	2.60	401159	10184	1.89%
2025-03-03	2.50	2.54	0.01	0.40%	2.49	2.58	393887	9971	1.85%
2025-02-28	2.56	2.53	-0.05	-1.94%	2.53	2.59	444136	11352	2.09%
2025-02-27	2.64	2.58	-0.07	-2.64%	2.54	2.66	700552	18044	3.30%
2025-02-26	2.68	2.65	-0.10	-3.64%	2.61	2.73	1014616	26875	4.78%
2025-02-25	2.81	2.75	0.04	1.48%	2.71	2.96	1801594	50651	8.48%
2025-02-24	2.60	2.71	0.25	10.16%	2.58	2.71	449892	12010	2.12%
2025-02-21	2.45	2.46	0.00	0.00%	2.40	2.51	501421	12342	2.36%
2025-02-20	2.39	2.46	0.06	2.50%	2.37	2.51	524104	12776	2.47%
2025-02-19	2.39	2.40	0.01	0.42%	2.35	2.41	330782	7852	1.56%
2025-02-18	2.49	2.39	-0.11	-4.40%	2.38	2.50	415730	10116	1.96%
2025-02-17	2.43	2.50	0.07	2.88%	2.38	2.51	507528	12472	2.39%
2025-02-14	2.49	2.43	-0.06	-2.41%	2.42	2.49	396979	9714	1.87%
2025-02-13	2.42	2.49	0.06	2.47%	2.41	2.51	555799	13792	2.62%
2025-02-12	2.40	2.43	0.01	0.41%	2.38	2.43	309914	7471	1.46%
2025-02-11	2.47	2.42	-0.05	-2.02%	2.39	2.49	325861	7868	1.53%
2025-02-10	2.41	2.47	0.05	2.07%	2.40	2.47	342579	8405	1.61%
2025-02-07	2.39	2.42	0.03	1.26%	2.36	2.45	477288	11513	2.25%
2025-02-06	2.36	2.39	0.02	0.84%	2.32	2.40	402003	9502	1.89%
2025-02-05	2.32	2.37	0.05	2.16%	2.32	2.39	457823	10798	2.16%
2025-01-27	2.28	2.32	0.07	3.11%	2.28	2.44	513181	12086	2.42%
2025-01-24	2.25	2.25	0.01	0.45%	2.21	2.26	218574	4885	1.03%
2025-01-23	2.25	2.24	0.01	0.45%	2.24	2.30	250783	5691	1.18%
2025-01-22	2.28	2.23	-0.06	-2.62%	2.22	2.29	191668	4304	0.90%
2025-01-21	2.34	2.29	-0.04	-1.72%	2.27	2.37	236881	5450	1.12%
2025-01-20	2.31	2.33	0.03	1.30%	2.28	2.35	259762	6031	1.22%
2025-01-17	2.33	2.30	-0.05	-2.13%	2.28	2.33	252460	5813	1.19%
2025-01-16	2.30	2.35	0.06	2.62%	2.29	2.37	429518	10020	2.02%
2025-01-15	2.30	2.29	0.01	0.44%	2.25	2.33	286971	6575	1.35%
2025-01-14	2.19	2.28	0.09	4.11%	2.19	2.29	332636	7495	1.57%
2025-01-13	2.15	2.19	0.00	0.00%	2.13	2.21	215076	4673	1.01%
2025-01-10	2.30	2.19	-0.13	-5.60%	2.18	2.31	344531	7711	1.62%
2025-01-09	2.30	2.32	0.01	0.43%	2.26	2.34	310111	7154	1.46%
2025-01-08	2.32	2.31	-0.01	-0.43%	2.23	2.37	396014	9120	1.86%
2025-01-07	2.28	2.32	0.05	2.20%	2.24	2.32	357934	8173	1.69%
2025-01-06	2.23	2.27	0.04	1.79%	2.15	2.31	431421	9712	2.03%
2025-01-03	2.41	2.23	-0.19	-7.85%	2.22	2.43	547904	12548	2.58%
2025-01-02	2.38	2.42	0.03	1.26%	2.36	2.49	507079	12347	2.39%
2024-12-31	2.42	2.39	-0.03	-1.24%	2.38	2.46	340566	8215	1.60%
2024-12-30	2.57	2.42	-0.15	-5.84%	2.39	2.57	525352	12781	2.47%
2024-12-27	2.48	2.57	0.09	3.63%	2.46	2.62	621421	15967	2.93%
2024-12-26	2.46	2.48	0.02	0.81%	2.45	2.54	438394	10882	2.06%