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
2026-03-20	2.27	2.16	-0.11	-4.85%	2.15	2.28	479190	10520	2.26%
2026-03-19	2.31	2.27	-0.06	-2.58%	2.26	2.33	408520	9368	1.92%
2026-03-18	2.38	2.33	-0.05	-2.10%	2.30	2.39	452451	10536	2.13%
2026-03-17	2.41	2.38	-0.03	-1.24%	2.37	2.46	627337	15192	2.95%
2026-03-16	2.39	2.41	0.02	0.84%	2.38	2.45	462560	11157	2.18%
2026-03-13	2.41	2.39	-0.02	-0.83%	2.38	2.43	516973	12437	2.43%
2026-03-12	2.37	2.41	0.04	1.69%	2.35	2.43	715705	17199	3.37%
2026-03-11	2.37	2.37	0.01	0.42%	2.33	2.37	324799	7625	1.53%
2026-03-10	2.35	2.36	0.01	0.43%	2.34	2.39	380675	8997	1.79%
2026-03-09	2.35	2.35	-0.01	-0.42%	2.33	2.42	527178	12509	2.48%
2026-03-06	2.28	2.36	0.07	3.06%	2.24	2.36	608616	14107	2.87%
2026-03-05	2.33	2.29	-0.03	-1.29%	2.27	2.34	409064	9379	1.93%
2026-03-04	2.30	2.32	0.01	0.43%	2.27	2.35	391121	9062	1.84%
2026-03-03	2.33	2.31	-0.02	-0.86%	2.31	2.40	543998	12795	2.56%
2026-03-02	2.33	2.33	-0.03	-1.27%	2.30	2.36	411946	9609	1.94%
2026-02-27	2.33	2.36	0.02	0.85%	2.32	2.37	239342	5627	1.13%
2026-02-26	2.38	2.34	-0.04	-1.68%	2.33	2.40	345435	8122	1.63%
2026-02-25	2.32	2.38	0.05	2.15%	2.32	2.40	506457	12038	2.38%
2026-02-24	2.32	2.33	0.03	1.30%	2.30	2.34	223328	5187	1.05%
2026-02-13	2.31	2.30	-0.01	-0.43%	2.30	2.34	249348	5771	1.17%
2026-02-12	2.38	2.31	-0.07	-2.94%	2.31	2.39	467873	10935	2.20%
2026-02-11	2.40	2.38	-0.02	-0.83%	2.37	2.40	265222	6308	1.25%
2026-02-10	2.40	2.40	-0.01	-0.41%	2.37	2.42	348591	8351	1.64%
2026-02-09	2.39	2.41	0.04	1.69%	2.37	2.42	323162	7748	1.52%
2026-02-06	2.37	2.37	-0.01	-0.42%	2.35	2.40	311297	7395	1.47%
2026-02-05	2.41	2.38	-0.05	-2.06%	2.38	2.44	407709	9804	1.92%
2026-02-04	2.46	2.43	-0.01	-0.41%	2.37	2.47	630049	15207	2.97%
2026-02-03	2.37	2.44	0.11	4.72%	2.31	2.54	872915	20952	4.11%
2026-02-02	2.46	2.33	-0.17	-6.80%	2.33	2.46	763975	18240	3.60%
2026-01-30	2.43	2.50	0.07	2.88%	2.41	2.60	1199783	30206	5.65%
2026-01-29	2.39	2.43	0.04	1.67%	2.37	2.44	542866	13124	2.56%
2026-01-28	2.35	2.39	0.02	0.84%	2.34	2.43	423868	10087	2.00%
2026-01-27	2.46	2.37	-0.09	-3.66%	2.34	2.46	639192	15170	3.01%
2026-01-26	2.44	2.46	0.02	0.82%	2.41	2.47	558840	13635	2.63%
2026-01-23	2.43	2.44	0.01	0.41%	2.41	2.46	495445	12074	2.33%
2026-01-22	2.39	2.43	0.04	1.67%	2.38	2.43	402514	9700	1.89%
2026-01-21	2.40	2.39	-0.02	-0.83%	2.38	2.41	246363	5897	1.16%
2026-01-20	2.42	2.41	-0.01	-0.41%	2.39	2.43	356702	8592	1.68%
2026-01-19	2.34	2.42	0.09	3.86%	2.33	2.42	464807	11119	2.19%
2026-01-16	2.37	2.33	-0.04	-1.69%	2.33	2.39	315843	7433	1.49%
2026-01-15	2.38	2.37	-0.03	-1.25%	2.36	2.41	378891	9029	1.78%
2026-01-14	2.40	2.40	-0.01	-0.41%	2.36	2.44	449526	10823	2.12%
2026-01-13	2.42	2.41	-0.01	-0.41%	2.39	2.46	524761	12726	2.47%
2026-01-12	2.36	2.42	0.03	1.26%	2.36	2.42	418577	10045	1.97%
2026-01-09	2.38	2.39	0.00	0.00%	2.37	2.40	317980	7583	1.50%
2026-01-08	2.36	2.39	0.03	1.27%	2.35	2.40	337263	8012	1.59%
2026-01-07	2.38	2.36	-0.03	-1.26%	2.35	2.40	317387	7526	1.49%
2026-01-06	2.32	2.39	0.07	3.02%	2.31	2.39	424363	10032	2.00%
2026-01-05	2.30	2.32	0.02	0.87%	2.30	2.33	316793	7337	1.49%
2025-12-31	2.34	2.30	-0.05	-2.13%	2.30	2.35	384326	8883	1.81%
2025-12-30	2.38	2.35	-0.03	-1.26%	2.34	2.40	317701	7504	1.50%
2025-12-29	2.41	2.38	-0.05	-2.06%	2.37	2.43	380134	9094	1.79%
2025-12-26	2.40	2.43	0.04	1.67%	2.37	2.44	445437	10723	2.10%
2025-12-25	2.39	2.39	-0.01	-0.42%	2.38	2.41	267577	6403	1.26%
2025-12-24	2.40	2.40	0.00	0.00%	2.38	2.42	268065	6432	1.26%
2025-12-23	2.48	2.40	-0.08	-3.23%	2.40	2.51	425042	10345	2.00%
2025-12-22	2.48	2.48	0.01	0.40%	2.45	2.49	367209	9086	1.73%
2025-12-19	2.37	2.47	0.09	3.78%	2.37	2.48	492058	11997	2.32%
2025-12-18	2.36	2.38	0.01	0.42%	2.35	2.41	337066	8040	1.59%
2025-12-17	2.36	2.37	0.01	0.42%	2.32	2.39	415485	9764	1.96%
2025-12-16	2.40	2.36	-0.05	-2.07%	2.34	2.44	369440	8792	1.74%
2025-12-15	2.38	2.41	0.01	0.42%	2.37	2.43	363268	8741	1.71%
2025-12-12	2.43	2.40	-0.04	-1.64%	2.40	2.45	447067	10825	2.10%