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(%) |
| 2019-11-22 | 5.52 | 5.57 | 5.40 | 5.42 | -0.10 | -1.81 | 110,641 | 6,048 | 3.08 | 2.07 |
| 2019-11-21 | 5.56 | 5.57 | 5.50 | 5.52 | -0.06 | -1.08 | 67,099 | 3,709 | 1.25 | 1.26 |
| 2019-11-20 | 5.65 | 5.65 | 5.55 | 5.58 | -0.08 | -1.41 | 90,019 | 5,027 | 1.77 | 1.68 |
| 2019-11-19 | 5.57 | 5.67 | 5.56 | 5.66 | 0.05 | 0.89 | 78,634 | 4,434 | 1.96 | 1.47 |
| 2019-11-18 | 5.52 | 5.62 | 5.46 | 5.61 | 0.02 | 0.36 | 79,745 | 4,426 | 2.86 | 1.49 |
| 2019-11-15 | 5.73 | 5.75 | 5.58 | 5.59 | -0.19 | -3.29 | 147,623 | 8,323 | 2.94 | 2.76 |
| 2019-11-14 | 5.85 | 5.85 | 5.74 | 5.78 | -0.02 | -0.34 | 79,729 | 4,613 | 1.90 | 1.49 |
| 2019-11-13 | 5.88 | 5.90 | 5.79 | 5.80 | -0.03 | -0.51 | 108,329 | 6,330 | 1.89 | 2.03 |
| 2019-11-12 | 5.77 | 5.88 | 5.71 | 5.83 | 0.06 | 1.04 | 128,384 | 7,449 | 2.95 | 2.40 |
| 2019-11-11 | 5.85 | 5.92 | 5.72 | 5.77 | -0.21 | -3.51 | 185,904 | 10,788 | 3.34 | 3.48 |
| 2019-11-08 | 6.13 | 6.14 | 5.95 | 5.98 | -0.17 | -2.76 | 258,991 | 15,608 | 3.09 | 4.85 |
| 2019-11-07 | 6.08 | 6.25 | 6.08 | 6.15 | 0.06 | 0.99 | 168,315 | 10,392 | 2.79 | 3.15 |
| 2019-11-06 | 6.25 | 6.30 | 6.06 | 6.09 | -0.19 | -3.03 | 218,081 | 13,409 | 3.82 | 4.08 |
| 2019-11-05 | 6.03 | 6.28 | 6.03 | 6.28 | 0.25 | 4.15 | 362,295 | 22,486 | 4.15 | 6.78 |
| 2019-11-04 | 6.14 | 6.17 | 6.01 | 6.03 | -0.14 | -2.27 | 263,451 | 15,993 | 2.59 | 4.93 |
| 2019-11-01 | 6.25 | 6.32 | 6.11 | 6.17 | -0.08 | -1.28 | 268,859 | 16,687 | 3.36 | 5.03 |
| 2019-10-31 | 6.56 | 6.65 | 6.22 | 6.25 | -0.42 | -6.30 | 445,239 | 28,417 | 6.45 | 8.33 |
| 2019-10-30 | 6.75 | 6.88 | 6.45 | 6.67 | -0.18 | -2.63 | 358,921 | 23,967 | 6.28 | 6.72 |
| 2019-10-29 | 6.72 | 7.18 | 6.65 | 6.85 | -0.04 | -0.58 | 646,437 | 44,935 | 7.69 | 12.10 |
| 2019-10-28 | 7.04 | 7.07 | 6.66 | 6.89 | 0.26 | 3.92 | 717,626 | 49,145 | 6.18 | 13.43 |
| 2019-10-25 | 6.37 | 6.99 | 6.34 | 6.63 | 0.21 | 3.27 | 617,551 | 41,271 | 10.12 | 11.56 |
| 2019-10-24 | 6.20 | 6.49 | 6.13 | 6.42 | 0.25 | 4.05 | 336,712 | 21,229 | 5.83 | 6.30 |
| 2019-10-23 | 6.00 | 6.23 | 6.00 | 6.17 | 0.15 | 2.49 | 238,938 | 14,726 | 3.82 | 4.47 |
| 2019-10-22 | 6.04 | 6.05 | 5.92 | 6.02 | -0.11 | -1.79 | 180,255 | 10,775 | 2.12 | 3.37 |
| 2019-10-21 | 5.86 | 6.15 | 5.83 | 6.13 | 0.31 | 5.33 | 223,207 | 13,464 | 5.50 | 4.18 |
| 2019-10-18 | 5.96 | 6.01 | 5.79 | 5.82 | -0.10 | -1.69 | 99,331 | 5,866 | 3.72 | 1.86 |
| 2019-10-17 | 5.94 | 5.99 | 5.90 | 5.92 | -0.07 | -1.17 | 71,633 | 4,255 | 1.50 | 1.34 |
| 2019-10-16 | 6.04 | 6.07 | 5.98 | 5.99 | 0.00 | 0.00 | 76,920 | 4,629 | 1.50 | 1.44 |
| 2019-10-15 | 6.04 | 6.14 | 5.97 | 5.99 | -0.05 | -0.83 | 84,695 | 5,111 | 2.81 | 1.59 |
| 2019-10-14 | 6.03 | 6.05 | 5.97 | 6.04 | 0.04 | 0.67 | 101,943 | 6,137 | 1.33 | 1.91 |
| 2019-10-11 | 6.06 | 6.07 | 5.94 | 6.00 | -0.06 | -0.99 | 113,373 | 6,804 | 2.15 | 2.12 |
| 2019-10-10 | 6.03 | 6.09 | 5.97 | 6.06 | 0.03 | 0.50 | 104,519 | 6,320 | 1.99 | 1.96 |
| 2019-10-09 | 5.92 | 6.07 | 5.86 | 6.03 | 0.11 | 1.86 | 98,974 | 5,945 | 3.55 | 1.85 |
| 2019-10-08 | 5.85 | 5.96 | 5.84 | 5.92 | 0.14 | 2.42 | 91,235 | 5,388 | 2.08 | 1.71 |
