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 |
|---|
| 2025-08-01 | 2.50 | 2.53 | 0.02 | 0.80% | 2.50 | 2.54 | 257841 | 6520.25 | 1.21% |
| 2025-07-31 | 2.50 | 2.51 | 0.01 | 0.40% | 2.47 | 2.55 | 355294 | 8893.94 | 1.67% |
| 2025-07-30 | 2.48 | 2.50 | 0.00 | 0.00% | 2.48 | 2.51 | 194735 | 4861.66 | 0.92% |
| 2025-07-29 | 2.49 | 2.50 | 0.01 | 0.40% | 2.47 | 2.52 | 217331 | 5414.88 | 1.02% |
| 2025-07-28 | 2.52 | 2.49 | -0.01 | -0.40% | 2.47 | 2.54 | 267783 | 6690.10 | 1.26% |
| 2025-07-25 | 2.54 | 2.50 | -0.03 | -1.19% | 2.49 | 2.55 | 203133 | 5112.01 | 0.96% |
| 2025-07-24 | 2.47 | 2.53 | 0.04 | 1.61% | 2.46 | 2.53 | 232140 | 5813.05 | 1.09% |
| 2025-07-23 | 2.54 | 2.49 | -0.04 | -1.58% | 2.48 | 2.57 | 294434 | 7421.47 | 1.39% |
| 2025-07-22 | 2.52 | 2.53 | 0.01 | 0.40% | 2.48 | 2.55 | 289782 | 7281.93 | 1.36% |
| 2025-07-21 | 2.47 | 2.52 | 0.05 | 2.02% | 2.46 | 2.55 | 434876 | 10977.02 | 2.05% |
| 2025-07-18 | 2.45 | 2.47 | 0.02 | 0.82% | 2.43 | 2.47 | 201672 | 4947.17 | 0.95% |
| 2025-07-17 | 2.44 | 2.45 | 0.01 | 0.41% | 2.42 | 2.47 | 263215 | 6436.03 | 1.24% |
| 2025-07-16 | 2.42 | 2.44 | 0.01 | 0.41% | 2.40 | 2.46 | 267732 | 6516.88 | 1.26% |
| 2025-07-15 | 2.43 | 2.43 | -0.03 | -1.22% | 2.42 | 2.50 | 471706 | 11547.97 | 2.22% |
| 2025-07-14 | 2.49 | 2.46 | -0.03 | -1.20% | 2.41 | 2.50 | 413169 | 10116.50 | 1.95% |
| 2025-07-11 | 2.43 | 2.49 | 0.05 | 2.05% | 2.40 | 2.54 | 625281 | 15413.97 | 2.94% |
| 2025-07-10 | 2.42 | 2.44 | 0.02 | 0.83% | 2.40 | 2.45 | 312050 | 7576.82 | 1.47% |
| 2025-07-09 | 2.41 | 2.42 | 0.01 | 0.41% | 2.40 | 2.44 | 202408 | 4902.88 | 0.95% |
| 2025-07-08 | 2.39 | 2.41 | 0.02 | 0.84% | 2.37 | 2.42 | 200440 | 4807.58 | 0.94% |
| 2025-07-07 | 2.39 | 2.39 | 0.00 | 0.00% | 2.37 | 2.40 | 165725 | 3947.51 | 0.78% |
| 2025-07-04 | 2.40 | 2.39 | -0.02 | -0.83% | 2.39 | 2.43 | 172961 | 4154.14 | 0.81% |
| 2025-07-03 | 2.43 | 2.41 | -0.03 | -1.23% | 2.38 | 2.44 | 264185 | 6349.94 | 1.24% |
| 2025-07-02 | 2.39 | 2.44 | 0.05 | 2.09% | 2.37 | 2.44 | 304780 | 7356.27 | 1.43% |
| 2025-07-01 | 2.36 | 2.39 | 0.03 | 1.27% | 2.36 | 2.39 | 189632 | 4507.05 | 0.89% |
| 2025-06-30 | 2.34 | 2.36 | 0.02 | 0.85% | 2.34 | 2.39 | 294219 | 6973.60 | 1.39% |
| 2025-06-27 | 2.32 | 2.34 | 0.02 | 0.86% | 2.32 | 2.35 | 179561 | 4194.09 | 0.85% |
| 2025-06-26 | 2.32 | 2.32 | -0.01 | -0.43% | 2.31 | 2.34 | 179633 | 4176.80 | 0.85% |
| 2025-06-25 | 2.34 | 2.33 | -0.01 | -0.43% | 2.30 | 2.35 | 194005 | 4498.95 | 0.91% |
| 2025-06-24 | 2.31 | 2.34 | 0.03 | 1.30% | 2.30 | 2.35 | 195184 | 4543.61 | 0.92% |
| 2025-06-23 | 2.30 | 2.31 | 0.00 | 0.00% | 2.28 | 2.32 | 169704 | 3901.22 | 0.80% |
| 2025-06-20 | 2.36 | 2.31 | -0.06 | -2.53% | 2.30 | 2.37 | 278159 | 6490.15 | 1.31% |
| 2025-06-19 | 2.36 | 2.37 | 0.00 | 0.00% | 2.35 | 2.45 | 370556 | 8866.72 | 1.74% |
| 2025-06-18 | 2.38 | 2.37 | -0.01 | -0.42% | 2.35 | 2.38 | 206043 | 4866.60 | 0.97% |
| 2025-06-17 | 2.38 | 2.38 | 0.00 | 0.00% | 2.36 | 2.41 | 271401 | 6472.06 | 1.28% |
| 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% |
深证大盘股票行情在线 K线走势图
