华英农业(002321)股票行情
华英农业(002321)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 2.44 | 2.38 | -0.02 | -0.83% | 2.37 | 2.48 | 356308 | 8559.28 | 1.68% |
| 2025-06-13 | 2.32 | 2.40 | 0.07 | 3.00% | 2.31 | 2.50 | 1044035 | 25106.55 | 4.91% |
| 2025-06-12 | 2.34 | 2.33 | -0.02 | -0.85% | 2.30 | 2.35 | 243070 | 5637.61 | 1.14% |
| 2025-06-11 | 2.30 | 2.35 | 0.04 | 1.73% | 2.30 | 2.36 | 418787 | 9821.71 | 1.97% |
| 2025-06-10 | 2.31 | 2.31 | -0.01 | -0.43% | 2.27 | 2.33 | 248544 | 5716.36 | 1.17% |
| 2025-06-09 | 2.29 | 2.32 | 0.03 | 1.31% | 2.28 | 2.34 | 206688 | 4786.69 | 0.97% |
| 2025-06-06 | 2.29 | 2.29 | 0.00 | 0.00% | 2.28 | 2.32 | 165719 | 3805.85 | 0.78% |
| 2025-06-05 | 2.34 | 2.29 | -0.06 | -2.55% | 2.28 | 2.35 | 308575 | 7104.89 | 1.45% |
| 2025-06-04 | 2.32 | 2.35 | 0.02 | 0.86% | 2.29 | 2.35 | 279781 | 6498.87 | 1.32% |
| 2025-06-03 | 2.30 | 2.33 | 0.02 | 0.87% | 2.28 | 2.34 | 194671 | 4509.59 | 0.92% |
| 2025-05-30 | 2.31 | 2.31 | -0.01 | -0.43% | 2.29 | 2.36 | 349264 | 8130.11 | 1.64% |
| 2025-05-29 | 2.28 | 2.32 | 0.03 | 1.31% | 2.26 | 2.34 | 189387 | 4375.55 | 0.89% |
| 2025-05-28 | 2.32 | 2.29 | -0.03 | -1.29% | 2.28 | 2.32 | 141596 | 3243.88 | 0.67% |
| 2025-05-27 | 2.29 | 2.32 | 0.02 | 0.87% | 2.29 | 2.34 | 140930 | 3267.67 | 0.66% |
| 2025-05-26 | 2.27 | 2.30 | 0.02 | 0.88% | 2.26 | 2.31 | 143301 | 3278.77 | 0.67% |
| 2025-05-23 | 2.33 | 2.28 | -0.05 | -2.15% | 2.28 | 2.33 | 218204 | 5033.71 | 1.03% |
| 2025-05-22 | 2.35 | 2.33 | -0.03 | -1.27% | 2.31 | 2.36 | 192696 | 4497.14 | 0.91% |
| 2025-05-21 | 2.39 | 2.36 | -0.04 | -1.67% | 2.35 | 2.40 | 174859 | 4133.34 | 0.82% |
| 2025-05-20 | 2.37 | 2.40 | 0.02 | 0.84% | 2.36 | 2.41 | 249723 | 5957.52 | 1.18% |
| 2025-05-19 | 2.36 | 2.38 | 0.02 | 0.85% | 2.35 | 2.39 | 165322 | 3917.61 | 0.78% |
| 2025-05-16 | 2.37 | 2.36 | -0.01 | -0.42% | 2.33 | 2.38 | 208074 | 4896.52 | 0.98% |
| 2025-05-15 | 2.41 | 2.37 | -0.05 | -2.07% | 2.36 | 2.44 | 259386 | 6190.84 | 1.22% |
| 2025-05-14 | 2.37 | 2.42 | 0.06 | 2.54% | 2.34 | 2.42 | 377796 | 9052.27 | 1.78% |
| 2025-05-13 | 2.36 | 2.36 | 0.02 | 0.85% | 2.34 | 2.39 | 298027 | 7052.17 | 1.40% |
| 2025-05-12 | 2.34 | 2.34 | -0.01 | -0.43% | 2.31 | 2.36 | 250797 | 5839.08 | 1.18% |
| 2025-05-09 | 2.37 | 2.35 | -0.03 | -1.26% | 2.34 | 2.38 | 223656 | 5268.00 | 1.05% |
| 2025-05-08 | 2.38 | 2.38 | -0.01 | -0.42% | 2.32 | 2.41 | 398232 | 9434.90 | 1.87% |
| 2025-05-07 | 2.30 | 2.39 | 0.11 | 4.82% | 2.30 | 2.47 | 779920 | 18596.52 | 3.67% |
| 2025-05-06 | 2.25 | 2.28 | 0.02 | 0.88% | 2.25 | 2.29 | 309955 | 7045.42 | 1.46% |
| 2025-04-30 | 2.31 | 2.26 | -0.08 | -3.42% | 2.19 | 2.32 | 729428 | 16302.74 | 3.43% |
| 2025-04-29 | 2.31 | 2.34 | 0.02 | 0.86% | 2.30 | 2.34 | 228126 | 5309.75 | 1.07% |
| 2025-04-28 | 2.37 | 2.32 | -0.04 | -1.69% | 2.30 | 2.37 | 276796 | 6433.01 | 1.30% |
| 2025-04-25 | 2.36 | 2.36 | -0.01 | -0.42% | 2.35 | 2.39 | 220164 | 5217.26 | 1.04% |
| 2025-04-24 | 2.39 | 2.37 | -0.03 | -1.25% | 2.36 | 2.41 | 297614 | 7084.35 | 1.40% |
| 2025-04-23 | 2.44 | 2.40 | -0.04 | -1.64% | 2.39 | 2.45 | 368909 | 8887.69 | 1.74% |
| 2025-04-22 | 2.44 | 2.44 | -0.01 | -0.41% | 2.41 | 2.47 | 424896 | 10337.08 | 2.00% |
| 2025-04-21 | 2.44 | 2.45 | 0.01 | 0.41% | 2.41 | 2.46 | 381838 | 9299.78 | 1.80% |
| 2025-04-18 | 2.45 | 2.44 | -0.03 | -1.21% | 2.41 | 2.46 | 337399 | 8192.68 | 1.59% |
| 2025-04-17 | 2.44 | 2.47 | 0.00 | 0.00% | 2.40 | 2.49 | 374256 | 9219.83 | 1.76% |
| 2025-04-16 | 2.57 | 2.47 | -0.11 | -4.26% | 2.44 | 2.57 | 603559 | 15012.11 | 2.84% |
| 2025-04-15 | 2.61 | 2.58 | -0.04 | -1.53% | 2.56 | 2.64 | 501526 | 13008.96 | 2.36% |
| 2025-04-14 | 2.55 | 2.62 | 0.04 | 1.55% | 2.55 | 2.64 | 723952 | 18896.77 | 3.41% |
| 2025-04-11 | 2.74 | 2.58 | -0.17 | -6.18% | 2.57 | 2.74 | 1099126 | 28766.62 | 5.17% |
| 2025-04-10 | 2.60 | 2.75 | 0.04 | 1.48% | 2.56 | 2.83 | 1577200 | 42839.10 | 7.42% |
| 2025-04-09 | 2.85 | 2.71 | -0.06 | -2.17% | 2.64 | 2.98 | 2128266 | 59794.83 | 10.02% |
| 2025-04-08 | 2.53 | 2.77 | 0.25 | 9.92% | 2.43 | 2.77 | 1453024 | 38151.10 | 6.84% |
| 2025-04-07 | 2.36 | 2.52 | 0.12 | 5.00% | 2.33 | 2.63 | 1438583 | 36025.05 | 6.77% |
| 2025-04-03 | 2.31 | 2.40 | 0.06 | 2.56% | 2.31 | 2.44 | 341812 | 8189.85 | 1.61% |
| 2025-04-02 | 2.34 | 2.34 | -0.02 | -0.85% | 2.33 | 2.40 | 157496 | 3701.23 | 0.74% |
| 2025-04-01 | 2.36 | 2.36 | 0.05 | 2.16% | 2.34 | 2.40 | 211543 | 5009.17 | 1.00% |
| 2025-03-31 | 2.33 | 2.31 | -0.04 | -1.70% | 2.29 | 2.35 | 156930 | 3631.03 | 0.74% |
| 2025-03-28 | 2.41 | 2.35 | -0.06 | -2.49% | 2.34 | 2.41 | 177131 | 4190.52 | 0.83% |
| 2025-03-27 | 2.41 | 2.41 | -0.02 | -0.82% | 2.37 | 2.44 | 211702 | 5086.22 | 1.00% |
| 2025-03-26 | 2.35 | 2.43 | 0.07 | 2.97% | 2.33 | 2.45 | 336499 | 8108.06 | 1.58% |
| 2025-03-25 | 2.33 | 2.36 | 0.03 | 1.29% | 2.30 | 2.36 | 204529 | 4772.72 | 0.96% |
| 2025-03-24 | 2.40 | 2.33 | -0.06 | -2.51% | 2.28 | 2.40 | 283391 | 6602.06 | 1.33% |
| 2025-03-21 | 2.44 | 2.39 | -0.05 | -2.05% | 2.38 | 2.44 | 255154 | 6151.87 | 1.20% |
| 2025-03-20 | 2.43 | 2.44 | 0.00 | 0.00% | 2.43 | 2.46 | 177164 | 4331.80 | 0.83% |
| 2025-03-19 | 2.45 | 2.44 | -0.01 | -0.41% | 2.41 | 2.45 | 152119 | 3703.71 | 0.72% |
| 2025-03-18 | 2.49 | 2.45 | -0.03 | -1.21% | 2.43 | 2.51 | 212060 | 5194.66 | 1.00% |
| 2025-03-17 | 2.46 | 2.48 | 0.03 | 1.22% | 2.46 | 2.53 | 330116 | 8229.31 | 1.55% |
| 2025-03-14 | 2.40 | 2.45 | 0.04 | 1.66% | 2.39 | 2.46 | 316553 | 7716.71 | 1.49% |
| 2025-03-13 | 2.48 | 2.41 | -0.08 | -3.21% | 2.41 | 2.51 | 393121 | 9609.19 | 1.85% |
| 2025-03-12 | 2.51 | 2.49 | -0.02 | -0.80% | 2.48 | 2.51 | 222740 | 5546.83 | 1.05% |
| 2025-03-11 | 2.49 | 2.51 | 0.00 | 0.00% | 2.45 | 2.51 | 243962 | 6064.87 | 1.15% |
| 2025-03-10 | 2.51 | 2.51 | 0.00 | 0.00% | 2.49 | 2.55 | 288473 | 7242.59 | 1.36% |
| 2025-03-07 | 2.58 | 2.51 | -0.08 | -3.09% | 2.49 | 2.58 | 446869 | 11289.29 | 2.10% |
| 2025-03-06 | 2.59 | 2.59 | -0.02 | -0.77% | 2.55 | 2.60 | 439482 | 11306.91 | 2.07% |
| 2025-03-05 | 2.62 | 2.61 | 0.01 | 0.38% | 2.60 | 2.66 | 466671 | 12240.20 | 2.20% |
| 2025-03-04 | 2.54 | 2.60 | 0.06 | 2.36% | 2.49 | 2.60 | 401159 | 10184.21 | 1.89% |
| 2025-03-03 | 2.50 | 2.54 | 0.01 | 0.40% | 2.49 | 2.58 | 393887 | 9971.97 | 1.85% |
| 2025-02-28 | 2.56 | 2.53 | -0.05 | -1.94% | 2.53 | 2.59 | 444136 | 11352.64 | 2.09% |
| 2025-02-27 | 2.64 | 2.58 | -0.07 | -2.64% | 2.54 | 2.66 | 700552 | 18044.14 | 3.30% |
| 2025-02-26 | 2.68 | 2.65 | -0.10 | -3.64% | 2.61 | 2.73 | 1014616 | 26875.99 | 4.78% |
| 2025-02-25 | 2.81 | 2.75 | 0.04 | 1.48% | 2.71 | 2.96 | 1801594 | 50651.48 | 8.48% |
| 2025-02-24 | 2.60 | 2.71 | 0.25 | 10.16% | 2.58 | 2.71 | 449892 | 12010.02 | 2.12% |
| 2025-02-21 | 2.45 | 2.46 | 0.00 | 0.00% | 2.40 | 2.51 | 501421 | 12342.80 | 2.36% |
| 2025-02-20 | 2.39 | 2.46 | 0.06 | 2.50% | 2.37 | 2.51 | 524104 | 12776.11 | 2.47% |
| 2025-02-19 | 2.39 | 2.40 | 0.01 | 0.42% | 2.35 | 2.41 | 330782 | 7852.19 | 1.56% |
| 2025-02-18 | 2.49 | 2.39 | -0.11 | -4.40% | 2.38 | 2.50 | 415730 | 10116.20 | 1.96% |
深证大盘股票行情在线 K线走势图
