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(%) |
| 2019-09-19 | 6.43 | 6.53 | 6.41 | 6.51 | 0.11 | 1.72 | 129,535 | 8,392 | 1.88 | 2.42 |
| 2019-09-18 | 6.54 | 6.62 | 6.39 | 6.40 | -0.11 | -1.69 | 164,022 | 10,621 | 3.53 | 3.07 |
| 2019-09-17 | 6.79 | 6.79 | 6.44 | 6.51 | -0.29 | -4.26 | 284,967 | 18,827 | 5.15 | 5.33 |
| 2019-09-16 | 6.59 | 7.00 | 6.55 | 6.80 | 0.22 | 3.34 | 410,514 | 27,746 | 6.84 | 7.68 |
| 2019-09-12 | 6.46 | 6.59 | 6.39 | 6.58 | 0.15 | 2.33 | 208,681 | 13,592 | 3.11 | 3.91 |
| 2019-09-11 | 6.56 | 6.57 | 6.43 | 6.43 | -0.16 | -2.43 | 191,669 | 12,417 | 2.12 | 3.59 |
| 2019-09-10 | 6.48 | 6.69 | 6.46 | 6.59 | 0.10 | 1.54 | 281,474 | 18,589 | 3.54 | 5.27 |
| 2019-09-09 | 6.46 | 6.51 | 6.33 | 6.49 | 0.05 | 0.78 | 203,506 | 13,094 | 2.80 | 3.81 |
| 2019-09-06 | 6.58 | 6.60 | 6.37 | 6.44 | -0.17 | -2.57 | 237,618 | 15,332 | 3.48 | 4.45 |
| 2019-09-05 | 6.58 | 6.68 | 6.53 | 6.61 | -0.01 | -0.15 | 303,107 | 19,998 | 2.27 | 5.67 |
| 2019-09-04 | 6.50 | 6.72 | 6.42 | 6.62 | 0.11 | 1.69 | 307,601 | 20,246 | 4.61 | 5.76 |
| 2019-09-03 | 6.58 | 6.80 | 6.48 | 6.51 | -0.02 | -0.31 | 331,875 | 22,015 | 4.90 | 6.21 |
| 2019-09-02 | 6.30 | 6.53 | 6.30 | 6.53 | 0.25 | 3.98 | 244,357 | 15,746 | 3.66 | 4.57 |
| 2019-08-30 | 6.28 | 6.40 | 6.23 | 6.28 | 0.03 | 0.48 | 192,463 | 12,145 | 2.72 | 3.60 |
| 2019-08-29 | 6.34 | 6.38 | 6.22 | 6.25 | -0.16 | -2.50 | 203,946 | 12,820 | 2.50 | 3.82 |
| 2019-08-28 | 6.13 | 6.55 | 6.06 | 6.41 | 0.26 | 4.23 | 369,444 | 23,437 | 7.97 | 6.91 |
| 2019-08-27 | 6.03 | 6.17 | 6.01 | 6.15 | 0.14 | 2.33 | 191,855 | 11,731 | 2.66 | 3.59 |
| 2019-08-26 | 5.96 | 6.09 | 5.90 | 6.01 | 0.04 | 0.67 | 146,112 | 8,789 | 3.18 | 2.73 |
| 2019-08-23 | 6.11 | 6.11 | 5.96 | 5.97 | -0.12 | -1.97 | 140,271 | 8,419 | 2.46 | 2.63 |
| 2019-08-22 | 6.08 | 6.17 | 6.06 | 6.09 | 0.00 | 0.00 | 170,855 | 10,435 | 1.81 | 3.20 |
| 2019-08-21 | 6.10 | 6.15 | 5.99 | 6.09 | -0.06 | -0.98 | 158,388 | 9,612 | 2.60 | 2.96 |
| 2019-08-20 | 6.12 | 6.18 | 6.04 | 6.15 | 0.06 | 0.99 | 189,657 | 11,599 | 2.30 | 3.55 |
| 2019-08-19 | 5.89 | 6.28 | 5.84 | 6.09 | 0.25 | 4.28 | 298,007 | 18,116 | 7.53 | 5.58 |
| 2019-08-16 | 5.69 | 5.93 | 5.66 | 5.84 | 0.12 | 2.10 | 153,396 | 8,930 | 4.72 | 2.87 |
| 2019-08-15 | 5.65 | 5.76 | 5.55 | 5.72 | -0.10 | -1.72 | 144,289 | 8,127 | 3.61 | 2.70 |
| 2019-08-14 | 5.88 | 5.91 | 5.78 | 5.82 | -0.04 | -0.68 | 130,157 | 7,595 | 2.22 | 2.44 |
| 2019-08-13 | 5.92 | 5.97 | 5.80 | 5.86 | -0.20 | -3.30 | 179,798 | 10,558 | 2.81 | 3.37 |
| 2019-08-12 | 5.76 | 6.17 | 5.75 | 6.06 | 0.45 | 8.02 | 270,092 | 16,257 | 7.49 | 5.06 |
| 2019-08-09 | 5.70 | 5.75 | 5.60 | 5.61 | -0.03 | -0.53 | 83,561 | 4,734 | 2.66 | 1.56 |
| 2019-08-08 | 5.68 | 5.70 | 5.60 | 5.64 | -0.01 | -0.18 | 73,243 | 4,143 | 1.77 | 1.37 |
| 2019-08-07 | 5.66 | 5.77 | 5.63 | 5.65 | 0.01 | 0.18 | 96,955 | 5,518 | 2.48 | 1.81 |
| 2019-08-06 | 5.70 | 5.81 | 5.50 | 5.64 | -0.22 | -3.75 | 161,110 | 9,103 | 5.29 | 3.02 |
| 2019-08-05 | 6.01 | 6.08 | 5.85 | 5.86 | -0.22 | -3.62 | 150,292 | 8,975 | 3.78 | 2.81 |
| 2019-08-02 | 5.99 | 6.15 | 5.90 | 6.08 | -0.03 | -0.49 | 132,592 | 8,041 | 4.09 | 2.48 |
| 2019-08-01 | 6.21 | 6.32 | 6.06 | 6.11 | -0.17 | -2.71 | 185,578 | 11,433 | 4.14 | 3.47 |
| 2019-07-31 | 6.33 | 6.37 | 6.25 | 6.28 | -0.04 | -0.63 | 116,885 | 7,354 | 1.90 | 2.19 |
| 2019-07-30 | 6.28 | 6.39 | 6.20 | 6.32 | -0.01 | -0.16 | 194,111 | 12,241 | 3.00 | 3.63 |
| 2019-07-29 | 6.48 | 6.48 | 6.01 | 6.33 | -0.27 | -4.09 | 300,120 | 18,754 | 7.12 | 5.62 |
| 2019-07-26 | 6.63 | 6.66 | 6.57 | 6.60 | -0.06 | -0.90 | 77,365 | 5,112 | 1.35 | 1.45 |
| 2019-07-25 | 6.55 | 6.71 | 6.55 | 6.66 | 0.06 | 0.91 | 129,697 | 8,609 | 2.42 | 2.43 |
| 2019-07-24 | 6.62 | 6.66 | 6.55 | 6.60 | 0.00 | 0.00 | 143,389 | 9,457 | 1.67 | 2.68 |
| 2019-07-23 | 6.53 | 6.65 | 6.53 | 6.60 | 0.09 | 1.38 | 81,521 | 5,378 | 1.84 | 1.53 |
| 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 |
