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
2025-09-16	2.87	2.87	0.00	0.00%	2.82	2.89	324905	9273	1.53%
2025-09-15	2.90	2.87	-0.03	-1.03%	2.83	2.92	564703	16174	2.66%
2025-09-12	2.84	2.90	0.10	3.57%	2.84	3.03	729113	21330	3.43%
2025-09-11	2.80	2.80	0.00	0.00%	2.77	2.83	346191	9656	1.63%
2025-09-10	2.77	2.80	0.00	0.00%	2.75	2.83	364092	10150	1.71%
2025-09-09	2.72	2.80	0.09	3.32%	2.70	2.82	609258	16943	2.87%
2025-09-08	2.65	2.71	0.06	2.26%	2.65	2.76	393479	10668	1.85%
2025-09-05	2.64	2.65	0.01	0.38%	2.57	2.65	337557	8837	1.59%
2025-09-04	2.63	2.64	0.01	0.38%	2.62	2.70	397783	10550	1.87%
2025-09-03	2.65	2.63	-0.02	-0.75%	2.59	2.67	378523	9980	1.78%
2025-09-02	2.68	2.65	-0.03	-1.12%	2.62	2.69	312999	8292	1.47%
2025-09-01	2.70	2.68	0.02	0.75%	2.64	2.74	373394	10083	1.76%
2025-08-29	2.69	2.66	-0.03	-1.12%	2.65	2.72	283321	7616	1.33%
2025-08-28	2.66	2.69	0.03	1.13%	2.60	2.70	420198	11181	1.98%
2025-08-27	2.68	2.66	-0.03	-1.12%	2.65	2.72	386892	10343	1.82%
2025-08-26	2.64	2.69	0.05	1.89%	2.61	2.71	359674	9608	1.69%
2025-08-25	2.61	2.64	0.03	1.15%	2.58	2.66	318201	8376	1.50%
2025-08-22	2.63	2.61	-0.02	-0.76%	2.60	2.67	261877	6863	1.23%
2025-08-21	2.63	2.63	0.00	0.00%	2.61	2.65	241452	6353	1.14%
2025-08-20	2.63	2.63	0.00	0.00%	2.58	2.64	238861	6214	1.12%
2025-08-19	2.66	2.63	-0.04	-1.50%	2.62	2.68	277779	7347	1.31%
2025-08-18	2.72	2.67	-0.03	-1.11%	2.66	2.75	305282	8233	1.44%
2025-08-15	2.67	2.70	0.04	1.50%	2.65	2.71	241623	6466	1.14%
2025-08-14	2.70	2.66	-0.05	-1.85%	2.65	2.73	264861	7063	1.25%
2025-08-13	2.72	2.71	0.00	0.00%	2.65	2.74	377354	10123	1.78%
2025-08-12	2.79	2.71	-0.09	-3.21%	2.71	2.87	442070	12265	2.08%
2025-08-11	2.79	2.80	0.04	1.45%	2.72	2.80	417848	11537	1.97%
2025-08-08	2.75	2.76	0.01	0.36%	2.73	2.81	345569	9565	1.63%
2025-08-07	2.77	2.75	-0.01	-0.36%	2.71	2.80	484785	13399	2.28%
2025-08-06	2.61	2.76	0.16	6.15%	2.58	2.80	702295	19021	3.31%
2025-08-05	2.56	2.60	0.05	1.96%	2.55	2.64	389439	10130	1.83%
2025-08-04	2.52	2.55	0.02	0.79%	2.49	2.57	323961	8228	1.53%
2025-08-01	2.50	2.53	0.02	0.80%	2.50	2.54	257841	6520	1.21%
2025-07-31	2.50	2.51	0.01	0.40%	2.47	2.55	355294	8893	1.67%
2025-07-30	2.48	2.50	0.00	0.00%	2.48	2.51	194735	4861	0.92%
2025-07-29	2.49	2.50	0.01	0.40%	2.47	2.52	217331	5414	1.02%
2025-07-28	2.52	2.49	-0.01	-0.40%	2.47	2.54	267783	6690	1.26%
2025-07-25	2.54	2.50	-0.03	-1.19%	2.49	2.55	203133	5112	0.96%
2025-07-24	2.47	2.53	0.04	1.61%	2.46	2.53	232140	5813	1.09%
2025-07-23	2.54	2.49	-0.04	-1.58%	2.48	2.57	294434	7421	1.39%
2025-07-22	2.52	2.53	0.01	0.40%	2.48	2.55	289782	7281	1.36%
2025-07-21	2.47	2.52	0.05	2.02%	2.46	2.55	434876	10977	2.05%
2025-07-18	2.45	2.47	0.02	0.82%	2.43	2.47	201672	4947	0.95%
2025-07-17	2.44	2.45	0.01	0.41%	2.42	2.47	263215	6436	1.24%
2025-07-16	2.42	2.44	0.01	0.41%	2.40	2.46	267732	6516	1.26%
2025-07-15	2.43	2.43	-0.03	-1.22%	2.42	2.50	471706	11547	2.22%
2025-07-14	2.49	2.46	-0.03	-1.20%	2.41	2.50	413169	10116	1.95%
2025-07-11	2.43	2.49	0.05	2.05%	2.40	2.54	625281	15413	2.94%
2025-07-10	2.42	2.44	0.02	0.83%	2.40	2.45	312050	7576	1.47%
2025-07-09	2.41	2.42	0.01	0.41%	2.40	2.44	202408	4902	0.95%
2025-07-08	2.39	2.41	0.02	0.84%	2.37	2.42	200440	4807	0.94%
2025-07-07	2.39	2.39	0.00	0.00%	2.37	2.40	165725	3947	0.78%
2025-07-04	2.40	2.39	-0.02	-0.83%	2.39	2.43	172961	4154	0.81%
2025-07-03	2.43	2.41	-0.03	-1.23%	2.38	2.44	264185	6349	1.24%
2025-07-02	2.39	2.44	0.05	2.09%	2.37	2.44	304780	7356	1.43%
2025-07-01	2.36	2.39	0.03	1.27%	2.36	2.39	189632	4507	0.89%
2025-06-30	2.34	2.36	0.02	0.85%	2.34	2.39	294219	6973	1.39%
2025-06-27	2.32	2.34	0.02	0.86%	2.32	2.35	179561	4194	0.85%
2025-06-26	2.32	2.32	-0.01	-0.43%	2.31	2.34	179633	4176	0.85%
2025-06-25	2.34	2.33	-0.01	-0.43%	2.30	2.35	194005	4498	0.91%
2025-06-24	2.31	2.34	0.03	1.30%	2.30	2.35	195184	4543	0.92%
2025-06-23	2.30	2.31	0.00	0.00%	2.28	2.32	169704	3901	0.80%
2025-06-20	2.36	2.31	-0.06	-2.53%	2.30	2.37	278159	6490	1.31%
2025-06-19	2.36	2.37	0.00	0.00%	2.35	2.45	370556	8866	1.74%
2025-06-18	2.38	2.37	-0.01	-0.42%	2.35	2.38	206043	4866	0.97%
2025-06-17	2.38	2.38	0.00	0.00%	2.36	2.41	271401	6472	1.28%
2025-06-16	2.44	2.38	-0.02	-0.83%	2.37	2.48	356308	8559	1.68%
2025-06-13	2.32	2.40	0.07	3.00%	2.31	2.50	1044035	25106	4.91%
2025-06-12	2.34	2.33	-0.02	-0.85%	2.30	2.35	243070	5637	1.14%
2025-06-11	2.30	2.35	0.04	1.73%	2.30	2.36	418787	9821	1.97%
2025-06-10	2.31	2.31	-0.01	-0.43%	2.27	2.33	248544	5716	1.17%
2025-06-09	2.29	2.32	0.03	1.31%	2.28	2.34	206688	4786	0.97%