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(%) |
| 2019-07-22 | 6.92 | 6.95 | 6.50 | 6.51 | -0.52 | -7.40 | 239,486 | 15,911 | 6.40 | 4.48 |
| 2019-07-19 | 7.14 | 7.20 | 7.01 | 7.03 | -0.13 | -1.82 | 186,155 | 13,234 | 2.65 | 3.48 |
| 2019-07-18 | 7.03 | 7.33 | 6.98 | 7.16 | 0.04 | 0.56 | 290,211 | 20,832 | 4.92 | 5.43 |
| 2019-07-17 | 6.94 | 7.17 | 6.91 | 7.12 | 0.21 | 3.04 | 247,283 | 17,451 | 3.76 | 4.63 |
| 2019-07-16 | 6.95 | 7.03 | 6.84 | 6.91 | -0.09 | -1.29 | 145,086 | 10,072 | 2.71 | 2.72 |
| 2019-07-15 | 6.87 | 7.00 | 6.68 | 7.00 | 0.08 | 1.16 | 194,197 | 13,349 | 4.62 | 3.63 |
| 2019-07-12 | 6.94 | 7.00 | 6.81 | 6.92 | -0.01 | -0.14 | 167,513 | 11,546 | 2.74 | 3.14 |
| 2019-07-11 | 7.03 | 7.11 | 6.86 | 6.93 | -0.11 | -1.56 | 235,943 | 16,490 | 3.55 | 4.42 |
| 2019-07-10 | 7.30 | 7.43 | 7.00 | 7.04 | -0.40 | -5.38 | 367,370 | 26,505 | 5.78 | 6.88 |
| 2019-07-09 | 7.22 | 7.66 | 7.05 | 7.44 | 0.30 | 4.20 | 545,591 | 39,921 | 8.54 | 10.21 |
| 2019-07-08 | 7.06 | 7.23 | 6.96 | 7.14 | 0.02 | 0.28 | 344,439 | 24,421 | 3.79 | 6.45 |
| 2019-07-05 | 6.93 | 7.18 | 6.87 | 7.12 | 0.13 | 1.86 | 287,017 | 20,296 | 4.43 | 5.37 |
| 2019-07-04 | 6.77 | 7.18 | 6.63 | 6.99 | 0.19 | 2.79 | 290,165 | 19,895 | 8.09 | 5.43 |
| 2019-07-03 | 6.67 | 6.81 | 6.60 | 6.80 | 0.13 | 1.95 | 250,958 | 16,900 | 3.15 | 4.70 |
| 2019-07-02 | 6.61 | 6.75 | 6.59 | 6.67 | 0.02 | 0.30 | 170,010 | 11,378 | 2.41 | 3.18 |
| 2019-07-01 | 6.60 | 6.71 | 6.51 | 6.65 | 0.15 | 2.31 | 146,793 | 9,701 | 3.08 | 2.75 |
