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
2025-10-31	2.77	2.90	0.13	4.69%	2.76	2.98	654862	18841	3.08%
2025-10-30	2.85	2.77	-0.09	-3.15%	2.77	2.86	424357	11895	2.00%
2025-10-29	2.90	2.86	-0.04	-1.38%	2.84	2.96	336577	9680	1.58%
2025-10-28	2.77	2.90	0.12	4.32%	2.74	2.91	620252	17701	2.92%
2025-10-27	2.76	2.78	-0.02	-0.71%	2.76	2.83	493048	13777	2.32%
2025-10-24	2.80	2.80	0.01	0.36%	2.78	2.85	398181	11179	1.87%
2025-10-23	2.77	2.79	0.00	0.00%	2.68	2.82	478717	13207	2.25%
2025-10-22	2.82	2.79	-0.05	-1.76%	2.77	2.85	333111	9360	1.57%
2025-10-21	2.85	2.84	-0.01	-0.35%	2.83	2.86	352483	10019	1.66%
2025-10-20	2.84	2.85	0.03	1.06%	2.80	2.90	295242	8399	1.39%
2025-10-17	2.88	2.82	-0.07	-2.42%	2.82	2.90	302558	8641	1.42%
2025-10-16	2.91	2.89	-0.02	-0.69%	2.86	2.94	244980	7069	1.15%
2025-10-15	2.86	2.91	0.06	2.11%	2.82	2.99	461354	13294	2.17%
2025-10-14	2.88	2.85	-0.01	-0.35%	2.85	2.92	345144	9966	1.62%
2025-10-13	2.83	2.86	-0.06	-2.05%	2.82	2.90	386065	11008	1.82%
2025-10-10	2.87	2.92	0.04	1.39%	2.83	2.97	380586	11112	1.79%
2025-10-09	2.96	2.88	-0.09	-3.03%	2.81	2.98	525424	15152	2.47%
2025-09-30	2.98	2.97	-0.01	-0.34%	2.96	3.04	462311	13801	2.18%
2025-09-29	2.91	2.98	0.04	1.36%	2.87	3.00	583162	17222	2.75%
2025-09-26	2.90	2.94	0.04	1.38%	2.88	3.07	672609	19968	3.17%
2025-09-25	2.95	2.90	-0.08	-2.68%	2.87	3.01	886304	26007	4.17%
2025-09-24	2.83	2.98	0.16	5.67%	2.81	3.10	1465859	44048	6.90%
2025-09-23	2.83	2.82	-0.01	-0.35%	2.76	2.85	392538	11017	1.85%
2025-09-22	2.77	2.83	0.05	1.80%	2.76	2.85	296143	8287	1.39%
2025-09-19	2.82	2.78	-0.06	-2.11%	2.76	2.83	275374	7673	1.30%
2025-09-18	2.85	2.84	-0.01	-0.35%	2.80	2.92	399318	11375	1.88%
2025-09-17	2.87	2.85	-0.02	-0.70%	2.82	2.88	296179	8434	1.39%
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%