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
2026-05-06	2.13	2.15	0.02	0.94%	2.12	2.15	289721	6192	1.36%
2026-04-30	2.11	2.13	0.01	0.47%	2.09	2.14	332468	7045	1.57%
2026-04-29	2.08	2.12	0.03	1.44%	2.07	2.14	318937	6758	1.50%
2026-04-28	2.10	2.09	-0.02	-0.95%	2.07	2.12	250490	5233	1.18%
2026-04-27	2.09	2.11	0.01	0.48%	2.05	2.12	279476	5831	1.32%
2026-04-24	2.11	2.10	0.01	0.48%	2.09	2.13	254734	5363	1.20%
2026-04-23	2.16	2.09	-0.08	-3.69%	2.08	2.17	449224	9484	2.12%
2026-04-22	2.16	2.17	-0.02	-0.91%	2.15	2.23	357829	7803	1.68%
2026-04-21	2.18	2.19	-0.01	-0.45%	2.15	2.21	399291	8688	1.88%
2026-04-20	2.22	2.20	0.01	0.46%	2.17	2.25	428451	9412	2.02%
2026-04-17	2.22	2.19	-0.05	-2.23%	2.16	2.23	539732	11810	2.54%
2026-04-16	2.30	2.24	-0.13	-5.49%	2.22	2.31	954501	21427	4.49%
2026-04-15	2.29	2.37	0.08	3.49%	2.21	2.40	1390262	31735	6.54%
2026-04-14	2.44	2.29	0.02	0.88%	2.26	2.44	1670668	39218	7.86%
2026-04-13	2.13	2.27	0.21	10.19%	2.13	2.27	384454	8542	1.81%
2026-04-10	2.09	2.06	-0.01	-0.48%	2.05	2.11	295924	6157	1.39%
2026-04-09	2.12	2.07	-0.07	-3.27%	2.06	2.15	297669	6235	1.40%
2026-04-08	2.13	2.14	0.04	1.90%	2.09	2.14	299667	6367	1.41%
2026-04-07	2.04	2.10	0.06	2.94%	2.00	2.11	361148	7480	1.70%
2026-04-03	2.15	2.04	-0.11	-5.12%	2.03	2.16	350444	7265	1.65%
2026-04-02	2.16	2.15	0.00	0.00%	2.13	2.19	292134	6301	1.38%
2026-04-01	2.18	2.15	0.00	0.00%	2.12	2.19	307511	6611	1.45%
2026-03-31	2.20	2.15	-0.06	-2.71%	2.14	2.24	292654	6389	1.38%
2026-03-30	2.15	2.21	0.04	1.84%	2.14	2.23	323737	7106	1.52%
2026-03-27	2.11	2.17	0.04	1.88%	2.10	2.17	237687	5106	1.12%
2026-03-26	2.17	2.13	-0.04	-1.84%	2.11	2.20	245954	5287	1.16%
2026-03-25	2.13	2.17	0.05	2.36%	2.10	2.18	315667	6789	1.49%
2026-03-24	2.07	2.12	0.09	4.43%	2.02	2.12	406079	8412	1.91%
2026-03-23	2.11	2.03	-0.13	-6.02%	2.01	2.13	514076	10639	2.42%
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%