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
2025-08-01	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%
2025-06-06	2.29	2.29	0.00	0.00%	2.28	2.32	165719	3805	0.78%
2025-06-05	2.34	2.29	-0.06	-2.55%	2.28	2.35	308575	7104	1.45%
2025-06-04	2.32	2.35	0.02	0.86%	2.29	2.35	279781	6498	1.32%
2025-06-03	2.30	2.33	0.02	0.87%	2.28	2.34	194671	4509	0.92%
2025-05-30	2.31	2.31	-0.01	-0.43%	2.29	2.36	349264	8130	1.64%
2025-05-29	2.28	2.32	0.03	1.31%	2.26	2.34	189387	4375	0.89%
2025-05-28	2.32	2.29	-0.03	-1.29%	2.28	2.32	141596	3243	0.67%
2025-05-27	2.29	2.32	0.02	0.87%	2.29	2.34	140930	3267	0.66%
2025-05-26	2.27	2.30	0.02	0.88%	2.26	2.31	143301	3278	0.67%
2025-05-23	2.33	2.28	-0.05	-2.15%	2.28	2.33	218204	5033	1.03%
2025-05-22	2.35	2.33	-0.03	-1.27%	2.31	2.36	192696	4497	0.91%
2025-05-21	2.39	2.36	-0.04	-1.67%	2.35	2.40	174859	4133	0.82%
2025-05-20	2.37	2.40	0.02	0.84%	2.36	2.41	249723	5957	1.18%
2025-05-19	2.36	2.38	0.02	0.85%	2.35	2.39	165322	3917	0.78%
2025-05-16	2.37	2.36	-0.01	-0.42%	2.33	2.38	208074	4896	0.98%
2025-05-15	2.41	2.37	-0.05	-2.07%	2.36	2.44	259386	6190	1.22%
2025-05-14	2.37	2.42	0.06	2.54%	2.34	2.42	377796	9052	1.78%
2025-05-13	2.36	2.36	0.02	0.85%	2.34	2.39	298027	7052	1.40%
2025-05-12	2.34	2.34	-0.01	-0.43%	2.31	2.36	250797	5839	1.18%
2025-05-09	2.37	2.35	-0.03	-1.26%	2.34	2.38	223656	5268	1.05%
2025-05-08	2.38	2.38	-0.01	-0.42%	2.32	2.41	398232	9434	1.87%
2025-05-07	2.30	2.39	0.11	4.82%	2.30	2.47	779920	18596	3.67%
2025-05-06	2.25	2.28	0.02	0.88%	2.25	2.29	309955	7045	1.46%
2025-04-30	2.31	2.26	-0.08	-3.42%	2.19	2.32	729428	16302	3.43%
2025-04-29	2.31	2.34	0.02	0.86%	2.30	2.34	228126	5309	1.07%
2025-04-28	2.37	2.32	-0.04	-1.69%	2.30	2.37	276796	6433	1.30%
2025-04-25	2.36	2.36	-0.01	-0.42%	2.35	2.39	220164	5217	1.04%
2025-04-24	2.39	2.37	-0.03	-1.25%	2.36	2.41	297614	7084	1.40%