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 |
|---|
| 2025-12-12 | 2.43 | 2.40 | -0.04 | -1.64% | 2.40 | 2.45 | 447067 | 10825.82 | 2.10% |
| 2025-12-11 | 2.56 | 2.44 | -0.12 | -4.69% | 2.43 | 2.57 | 733395 | 18130.83 | 3.45% |
| 2025-12-10 | 2.54 | 2.56 | 0.02 | 0.79% | 2.52 | 2.57 | 422369 | 10766.36 | 1.99% |
| 2025-12-09 | 2.60 | 2.54 | -0.08 | -3.05% | 2.53 | 2.61 | 653806 | 16757.42 | 3.08% |
| 2025-12-08 | 2.72 | 2.62 | -0.12 | -4.38% | 2.61 | 2.73 | 933081 | 24793.83 | 4.39% |
| 2025-12-05 | 2.82 | 2.74 | -0.09 | -3.18% | 2.70 | 2.82 | 812253 | 22211.97 | 3.82% |
| 2025-12-04 | 2.78 | 2.83 | 0.03 | 1.07% | 2.75 | 2.86 | 860067 | 24254.76 | 4.05% |
| 2025-12-03 | 2.75 | 2.80 | 0.04 | 1.45% | 2.74 | 2.87 | 796869 | 22276.23 | 3.75% |
| 2025-12-02 | 2.76 | 2.76 | 0.01 | 0.36% | 2.70 | 2.77 | 515868 | 14085.59 | 2.43% |
| 2025-12-01 | 2.77 | 2.75 | -0.03 | -1.08% | 2.74 | 2.79 | 603140 | 16661.87 | 2.84% |
| 2025-11-28 | 2.75 | 2.78 | 0.02 | 0.72% | 2.71 | 2.79 | 567586 | 15593.29 | 2.67% |
| 2025-11-27 | 2.81 | 2.76 | -0.05 | -1.78% | 2.76 | 2.84 | 622258 | 17390.32 | 2.93% |
| 2025-11-26 | 2.85 | 2.81 | -0.04 | -1.40% | 2.81 | 2.90 | 768264 | 21864.10 | 3.62% |
| 2025-11-25 | 2.89 | 2.85 | -0.07 | -2.40% | 2.76 | 2.94 | 1252235 | 35644.97 | 5.90% |
| 2025-11-24 | 3.05 | 2.92 | -0.32 | -9.88% | 2.92 | 3.11 | 1531276 | 45234.23 | 7.21% |
| 2025-11-21 | 3.35 | 3.24 | -0.36 | -10.00% | 3.24 | 3.39 | 1576210 | 51696.75 | 7.42% |
| 2025-11-20 | 3.69 | 3.60 | 0.09 | 2.56% | 3.45 | 3.86 | 3574743 | 130937.47 | 16.83% |
| 2025-11-19 | 3.20 | 3.51 | 0.32 | 10.03% | 3.12 | 3.51 | 1264826 | 43320.38 | 5.95% |
| 2025-11-18 | 3.23 | 3.19 | -0.06 | -1.85% | 3.13 | 3.28 | 454677 | 14488.47 | 2.14% |
| 2025-11-17 | 3.37 | 3.25 | -0.06 | -1.81% | 3.23 | 3.41 | 515764 | 16876.49 | 2.43% |
| 2025-11-14 | 3.22 | 3.31 | 0.08 | 2.48% | 3.22 | 3.40 | 655841 | 21762.06 | 3.09% |
| 2025-11-13 | 3.10 | 3.23 | 0.12 | 3.86% | 3.05 | 3.27 | 856264 | 27215.33 | 4.03% |
| 2025-11-12 | 3.20 | 3.11 | -0.09 | -2.81% | 3.07 | 3.23 | 1008282 | 31394.02 | 4.75% |
| 2025-11-11 | 3.34 | 3.20 | 0.06 | 1.91% | 3.12 | 3.45 | 1870035 | 61516.71 | 8.80% |
| 2025-11-10 | 3.05 | 3.14 | 0.08 | 2.61% | 3.05 | 3.15 | 520048 | 16146.19 | 2.45% |
| 2025-11-07 | 3.06 | 3.06 | 0.01 | 0.33% | 3.03 | 3.13 | 441467 | 13579.51 | 2.08% |
| 2025-11-06 | 3.08 | 3.05 | 0.01 | 0.33% | 2.99 | 3.09 | 428257 | 12992.54 | 2.02% |
| 2025-11-05 | 3.03 | 3.04 | 0.03 | 1.00% | 2.96 | 3.05 | 601478 | 18110.73 | 2.83% |
| 2025-11-04 | 2.91 | 3.01 | 0.08 | 2.73% | 2.91 | 3.10 | 887499 | 26816.80 | 4.18% |
| 2025-11-03 | 2.92 | 2.93 | 0.03 | 1.03% | 2.89 | 2.98 | 566918 | 16622.43 | 2.67% |
| 2025-10-31 | 2.77 | 2.90 | 0.13 | 4.69% | 2.76 | 2.98 | 654862 | 18841.59 | 3.08% |
| 2025-10-30 | 2.85 | 2.77 | -0.09 | -3.15% | 2.77 | 2.86 | 424357 | 11895.31 | 2.00% |
| 2025-10-29 | 2.90 | 2.86 | -0.04 | -1.38% | 2.84 | 2.96 | 336577 | 9680.21 | 1.58% |
| 2025-10-28 | 2.77 | 2.90 | 0.12 | 4.32% | 2.74 | 2.91 | 620252 | 17701.32 | 2.92% |
| 2025-10-27 | 2.76 | 2.78 | -0.02 | -0.71% | 2.76 | 2.83 | 493048 | 13777.83 | 2.32% |
| 2025-10-24 | 2.80 | 2.80 | 0.01 | 0.36% | 2.78 | 2.85 | 398181 | 11179.94 | 1.87% |
| 2025-10-23 | 2.77 | 2.79 | 0.00 | 0.00% | 2.68 | 2.82 | 478717 | 13207.11 | 2.25% |
| 2025-10-22 | 2.82 | 2.79 | -0.05 | -1.76% | 2.77 | 2.85 | 333111 | 9360.61 | 1.57% |
| 2025-10-21 | 2.85 | 2.84 | -0.01 | -0.35% | 2.83 | 2.86 | 352483 | 10019.47 | 1.66% |
| 2025-10-20 | 2.84 | 2.85 | 0.03 | 1.06% | 2.80 | 2.90 | 295242 | 8399.79 | 1.39% |
| 2025-10-17 | 2.88 | 2.82 | -0.07 | -2.42% | 2.82 | 2.90 | 302558 | 8641.34 | 1.42% |
| 2025-10-16 | 2.91 | 2.89 | -0.02 | -0.69% | 2.86 | 2.94 | 244980 | 7069.52 | 1.15% |
| 2025-10-15 | 2.86 | 2.91 | 0.06 | 2.11% | 2.82 | 2.99 | 461354 | 13294.28 | 2.17% |
| 2025-10-14 | 2.88 | 2.85 | -0.01 | -0.35% | 2.85 | 2.92 | 345144 | 9966.74 | 1.62% |
| 2025-10-13 | 2.83 | 2.86 | -0.06 | -2.05% | 2.82 | 2.90 | 386065 | 11008.44 | 1.82% |
| 2025-10-10 | 2.87 | 2.92 | 0.04 | 1.39% | 2.83 | 2.97 | 380586 | 11112.18 | 1.79% |
| 2025-10-09 | 2.96 | 2.88 | -0.09 | -3.03% | 2.81 | 2.98 | 525424 | 15152.89 | 2.47% |
| 2025-09-30 | 2.98 | 2.97 | -0.01 | -0.34% | 2.96 | 3.04 | 462311 | 13801.29 | 2.18% |
| 2025-09-29 | 2.91 | 2.98 | 0.04 | 1.36% | 2.87 | 3.00 | 583162 | 17222.62 | 2.75% |
| 2025-09-26 | 2.90 | 2.94 | 0.04 | 1.38% | 2.88 | 3.07 | 672609 | 19968.54 | 3.17% |
| 2025-09-25 | 2.95 | 2.90 | -0.08 | -2.68% | 2.87 | 3.01 | 886304 | 26007.27 | 4.17% |
| 2025-09-24 | 2.83 | 2.98 | 0.16 | 5.67% | 2.81 | 3.10 | 1465859 | 44048.41 | 6.90% |
| 2025-09-23 | 2.83 | 2.82 | -0.01 | -0.35% | 2.76 | 2.85 | 392538 | 11017.36 | 1.85% |
| 2025-09-22 | 2.77 | 2.83 | 0.05 | 1.80% | 2.76 | 2.85 | 296143 | 8287.13 | 1.39% |
| 2025-09-19 | 2.82 | 2.78 | -0.06 | -2.11% | 2.76 | 2.83 | 275374 | 7673.76 | 1.30% |
| 2025-09-18 | 2.85 | 2.84 | -0.01 | -0.35% | 2.80 | 2.92 | 399318 | 11375.62 | 1.88% |
| 2025-09-17 | 2.87 | 2.85 | -0.02 | -0.70% | 2.82 | 2.88 | 296179 | 8434.33 | 1.39% |
| 2025-09-16 | 2.87 | 2.87 | 0.00 | 0.00% | 2.82 | 2.89 | 324905 | 9273.31 | 1.53% |
| 2025-09-15 | 2.90 | 2.87 | -0.03 | -1.03% | 2.83 | 2.92 | 564703 | 16174.31 | 2.66% |
| 2025-09-12 | 2.84 | 2.90 | 0.10 | 3.57% | 2.84 | 3.03 | 729113 | 21330.71 | 3.43% |
| 2025-09-11 | 2.80 | 2.80 | 0.00 | 0.00% | 2.77 | 2.83 | 346191 | 9656.13 | 1.63% |
| 2025-09-10 | 2.77 | 2.80 | 0.00 | 0.00% | 2.75 | 2.83 | 364092 | 10150.77 | 1.71% |
| 2025-09-09 | 2.72 | 2.80 | 0.09 | 3.32% | 2.70 | 2.82 | 609258 | 16943.87 | 2.87% |
| 2025-09-08 | 2.65 | 2.71 | 0.06 | 2.26% | 2.65 | 2.76 | 393479 | 10668.09 | 1.85% |
| 2025-09-05 | 2.64 | 2.65 | 0.01 | 0.38% | 2.57 | 2.65 | 337557 | 8837.78 | 1.59% |
| 2025-09-04 | 2.63 | 2.64 | 0.01 | 0.38% | 2.62 | 2.70 | 397783 | 10550.97 | 1.87% |
| 2025-09-03 | 2.65 | 2.63 | -0.02 | -0.75% | 2.59 | 2.67 | 378523 | 9980.34 | 1.78% |
| 2025-09-02 | 2.68 | 2.65 | -0.03 | -1.12% | 2.62 | 2.69 | 312999 | 8292.74 | 1.47% |
| 2025-09-01 | 2.70 | 2.68 | 0.02 | 0.75% | 2.64 | 2.74 | 373394 | 10083.37 | 1.76% |
| 2025-08-29 | 2.69 | 2.66 | -0.03 | -1.12% | 2.65 | 2.72 | 283321 | 7616.16 | 1.33% |
| 2025-08-28 | 2.66 | 2.69 | 0.03 | 1.13% | 2.60 | 2.70 | 420198 | 11181.84 | 1.98% |
| 2025-08-27 | 2.68 | 2.66 | -0.03 | -1.12% | 2.65 | 2.72 | 386892 | 10343.77 | 1.82% |
| 2025-08-26 | 2.64 | 2.69 | 0.05 | 1.89% | 2.61 | 2.71 | 359674 | 9608.24 | 1.69% |
| 2025-08-25 | 2.61 | 2.64 | 0.03 | 1.15% | 2.58 | 2.66 | 318201 | 8376.96 | 1.50% |
| 2025-08-22 | 2.63 | 2.61 | -0.02 | -0.76% | 2.60 | 2.67 | 261877 | 6863.20 | 1.23% |
| 2025-08-21 | 2.63 | 2.63 | 0.00 | 0.00% | 2.61 | 2.65 | 241452 | 6353.82 | 1.14% |
| 2025-08-20 | 2.63 | 2.63 | 0.00 | 0.00% | 2.58 | 2.64 | 238861 | 6214.36 | 1.12% |
| 2025-08-19 | 2.66 | 2.63 | -0.04 | -1.50% | 2.62 | 2.68 | 277779 | 7347.01 | 1.31% |
| 2025-08-18 | 2.72 | 2.67 | -0.03 | -1.11% | 2.66 | 2.75 | 305282 | 8233.73 | 1.44% |
| 2025-08-15 | 2.67 | 2.70 | 0.04 | 1.50% | 2.65 | 2.71 | 241623 | 6466.10 | 1.14% |
深证大盘股票行情在线 K线走势图
华英农业(002321)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
