华英农业(002321) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-02-23 | 3.33 | 3.34 | 3.12 | 3.15 | -0.17 | -5.12 | 249,761 | 7,959 | 6.63 | 4.67 |
| 2021-02-22 | 3.15 | 3.37 | 3.14 | 3.32 | 0.25 | 8.14 | 367,386 | 11,993 | 7.49 | 6.88 |
| 2021-02-19 | 3.00 | 3.10 | 2.94 | 3.07 | 0.08 | 2.68 | 242,584 | 7,326 | 5.35 | 4.54 |
| 2021-02-18 | 2.75 | 2.99 | 2.75 | 2.99 | 0.27 | 9.93 | 211,930 | 6,125 | 8.82 | 3.97 |
| 2021-02-10 | 2.66 | 2.79 | 2.65 | 2.72 | 0.06 | 2.26 | 112,477 | 3,067 | 5.26 | 2.11 |
| 2021-02-09 | 2.64 | 2.69 | 2.62 | 2.66 | 0.03 | 1.14 | 94,498 | 2,508 | 2.66 | 1.77 |
| 2021-02-08 | 2.68 | 2.69 | 2.61 | 2.63 | -0.07 | -2.59 | 96,040 | 2,543 | 2.96 | 1.80 |
| 2021-02-05 | 2.73 | 2.84 | 2.70 | 2.70 | -0.01 | -0.37 | 131,541 | 3,641 | 5.17 | 2.46 |
| 2021-02-04 | 2.88 | 2.89 | 2.66 | 2.71 | -0.16 | -5.57 | 193,743 | 5,293 | 8.01 | 3.63 |
| 2021-02-03 | 2.86 | 2.93 | 2.82 | 2.87 | 0.02 | 0.70 | 119,657 | 3,448 | 3.86 | 2.24 |
| 2021-02-02 | 2.96 | 3.01 | 2.82 | 2.85 | -0.13 | -4.36 | 187,421 | 5,423 | 6.38 | 3.51 |
| 2021-02-01 | 3.10 | 3.10 | 2.88 | 2.98 | -0.22 | -6.88 | 187,658 | 5,589 | 6.88 | 3.51 |
| 2021-01-29 | 3.35 | 3.37 | 3.17 | 3.20 | -0.15 | -4.48 | 165,109 | 5,346 | 5.97 | 3.09 |
| 2021-01-28 | 3.35 | 3.43 | 3.31 | 3.35 | -0.04 | -1.18 | 109,378 | 3,671 | 3.54 | 2.05 |
| 2021-01-27 | 3.45 | 3.45 | 3.38 | 3.39 | -0.06 | -1.74 | 96,602 | 3,291 | 2.03 | 1.81 |
| 2021-01-26 | 3.39 | 3.52 | 3.39 | 3.45 | 0.06 | 1.77 | 130,853 | 4,525 | 3.83 | 2.45 |
| 2021-01-25 | 3.43 | 3.44 | 3.38 | 3.39 | -0.06 | -1.74 | 110,535 | 3,761 | 1.74 | 2.07 |
| 2021-01-22 | 3.49 | 3.52 | 3.42 | 3.45 | -0.07 | -1.99 | 157,038 | 5,442 | 2.84 | 2.94 |
| 2021-01-21 | 3.52 | 3.55 | 3.48 | 3.52 | 0.00 | 0.00 | 137,159 | 4,829 | 1.99 | 2.57 |
| 2021-01-20 | 3.56 | 3.59 | 3.50 | 3.52 | -0.05 | -1.40 | 148,087 | 5,227 | 2.52 | 2.77 |
| 2021-01-19 | 3.60 | 3.64 | 3.52 | 3.57 | -0.05 | -1.38 | 196,313 | 7,020 | 3.31 | 3.67 |
| 2021-01-18 | 3.70 | 3.83 | 3.59 | 3.62 | -0.07 | -1.90 | 262,866 | 9,635 | 6.50 | 4.92 |
| 2021-01-15 | 3.95 | 3.95 | 3.65 | 3.69 | 0.09 | 2.50 | 407,949 | 15,473 | 8.33 | 7.64 |
| 2021-01-14 | 3.35 | 3.65 | 3.35 | 3.60 | 0.26 | 7.78 | 395,594 | 14,054 | 8.98 | 7.40 |
| 2021-01-13 | 3.47 | 3.49 | 3.33 | 3.34 | -0.12 | -3.47 | 182,832 | 6,167 | 4.62 | 3.42 |
| 2021-01-12 | 3.43 | 3.49 | 3.41 | 3.46 | 0.03 | 0.87 | 120,324 | 4,161 | 2.33 | 2.25 |
| 2021-01-11 | 3.57 | 3.59 | 3.40 | 3.43 | -0.12 | -3.38 | 198,509 | 6,885 | 5.35 | 3.72 |
| 2021-01-08 | 3.57 | 3.59 | 3.41 | 3.55 | -0.05 | -1.39 | 237,145 | 8,313 | 5.00 | 4.44 |
| 2021-01-07 | 3.78 | 3.82 | 3.58 | 3.60 | -0.18 | -4.76 | 354,742 | 13,048 | 6.35 | 6.64 |
| 2021-01-06 | 3.96 | 3.97 | 3.75 | 3.78 | -0.19 | -4.79 | 441,471 | 16,905 | 5.54 | 8.26 |
| 2021-01-05 | 4.00 | 4.15 | 3.95 | 3.97 | -0.04 | -1.00 | 658,024 | 26,638 | 4.99 | 12.32 |
| 2021-01-04 | 3.84 | 4.14 | 3.81 | 4.01 | 0.16 | 4.16 | 622,895 | 24,733 | 8.57 | 11.66 |
