华英农业(002321)股票信息
| 股票代码 | 002321 |
| 股票名称 | 华英农业 |
| 最新价/元 | 2.50 |
| 涨跌额/元 | -0.03 |
| 涨跌幅/% | -1.19 |
| 买入/元 | 2.49 |
| 卖出/元 | 2.50 |
| 昨收/元 | 2.53 |
| 今开/元 | 2.54 |
| 最高/元 | 2.55 |
| 最低/元 | 2.49 |
| 成交量/手 | 203133.00 |
| 成交额/万 | 5112.01 |
| 股净值/元 | 125.00 |
| 市净率 | 5.62 |
| 总市值/万 | 533222.52 |
| 流通值/万 | 531053.02 |
| 换手率/% | 0.96 |
| 入市日期 | 2009-12-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
华英农业(002321)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 2.54 | 2.50 | -0.03 | -1.19 | 203133.00 | 5112.01 | 0.96 |
| 2025-07-24 | 2.47 | 2.53 | 0.04 | 1.61 | 232140.00 | 5813.05 | 1.09 |
| 2025-07-23 | 2.54 | 2.49 | -0.04 | -1.58 | 294434.01 | 7421.47 | 1.39 |
| 2025-07-22 | 2.52 | 2.53 | 0.01 | 0.40 | 289782.04 | 7281.93 | 1.36 |
| 2025-07-21 | 2.47 | 2.52 | 0.05 | 2.02 | 434876.22 | 10977.02 | 2.05 |
| 2025-07-18 | 2.45 | 2.47 | 0.02 | 0.82 | 201672.00 | 4947.17 | 0.95 |
| 2025-07-17 | 2.44 | 2.45 | 0.01 | 0.41 | 263215.00 | 6436.03 | 1.24 |
| 2025-07-16 | 2.42 | 2.44 | 0.01 | 0.41 | 267732.00 | 6516.88 | 1.26 |
| 2025-07-15 | 2.43 | 2.43 | -0.03 | -1.22 | 471706.00 | 11547.97 | 2.22 |
| 2025-07-14 | 2.49 | 2.46 | -0.03 | -1.21 | 413169.15 | 10116.50 | 1.95 |
| 2025-07-11 | 2.43 | 2.49 | 0.05 | 2.05 | 625281.15 | 15413.97 | 2.94 |
| 2025-07-10 | 2.42 | 2.44 | 0.02 | 0.83 | 312049.71 | 7576.82 | 1.47 |
| 2025-07-09 | 2.41 | 2.42 | 0.01 | 0.42 | 202408.49 | 4902.88 | 0.95 |
| 2025-07-08 | 2.39 | 2.41 | 0.02 | 0.84 | 200440.01 | 4807.58 | 0.94 |
| 2025-07-07 | 2.39 | 2.39 | 0.00 | 0.00 | 165725.00 | 3947.51 | 0.78 |
| 2025-07-04 | 2.40 | 2.39 | -0.02 | -0.83 | 172960.70 | 4154.14 | 0.81 |
| 2025-07-03 | 2.43 | 2.41 | -0.03 | -1.23 | 264185.33 | 6349.94 | 1.24 |
| 2025-07-02 | 2.39 | 2.44 | 0.05 | 2.09 | 304780.00 | 7356.27 | 1.43 |
| 2025-07-01 | 2.36 | 2.39 | 0.03 | 1.27 | 189632.02 | 4507.05 | 0.89 |
| 2025-06-30 | 2.34 | 2.36 | 0.02 | 0.86 | 294219.00 | 6973.60 | 1.39 |
| 2025-06-27 | 2.32 | 2.34 | 0.02 | 0.86 | 179561.00 | 4194.09 | 0.85 |
| 2025-06-26 | 2.32 | 2.32 | -0.01 | -0.43 | 179633.00 | 4176.80 | 0.85 |
| 2025-06-25 | 2.34 | 2.33 | -0.01 | -0.43 | 194005.00 | 4498.95 | 0.91 |
| 2025-06-24 | 2.31 | 2.34 | 0.03 | 1.30 | 195184.00 | 4543.61 | 0.92 |
| 2025-06-23 | 2.30 | 2.31 | 0.00 | 0.00 | 169703.87 | 3901.22 | 0.80 |
| 2025-06-20 | 2.36 | 2.31 | -0.06 | -2.53 | 278159.13 | 6490.15 | 1.31 |
| 2025-06-19 | 2.36 | 2.37 | 0.00 | 0.00 | 370556.00 | 8866.72 | 1.74 |
| 2025-06-18 | 2.38 | 2.37 | -0.01 | -0.42 | 206043.00 | 4866.60 | 0.97 |
| 2025-06-17 | 2.38 | 2.38 | 0.00 | 0.00 | 271401.00 | 6472.06 | 1.28 |
| 2025-06-16 | 2.44 | 2.38 | -0.02 | -0.83 | 356308.00 | 8559.28 | 1.68 |
| 2025-06-13 | 2.32 | 2.40 | 0.07 | 3.00 | 1044034.90 | 25106.55 | 4.91 |
| 2025-06-12 | 2.34 | 2.33 | -0.02 | -0.85 | 243070.00 | 5637.61 | 1.14 |
| 2025-06-11 | 2.30 | 2.35 | 0.04 | 1.73 | 418787.00 | 9821.70 | 1.97 |
| 2025-06-10 | 2.31 | 2.31 | -0.01 | -0.43 | 248544.00 | 5716.36 | 1.17 |
| 2025-06-09 | 2.29 | 2.32 | 0.03 | 1.31 | 206688.00 | 4786.69 | 0.97 |
| 2025-06-06 | 2.29 | 2.29 | 0.00 | 0.00 | 165719.00 | 3805.85 | 0.78 |
| 2025-06-05 | 2.34 | 2.29 | -0.06 | -2.55 | 308574.89 | 7104.89 | 1.45 |
| 2025-06-04 | 2.32 | 2.35 | 0.02 | 0.86 | 279781.01 | 6498.87 | 1.32 |
| 2025-06-03 | 2.30 | 2.33 | 0.02 | 0.87 | 194671.00 | 4509.59 | 0.92 |
| 2025-05-30 | 2.31 | 2.31 | -0.01 | -0.43 | 349263.88 | 8130.11 | 1.64 |
| 2025-05-29 | 2.28 | 2.32 | 0.03 | 1.31 | 189387.00 | 4375.55 | 0.89 |
| 2025-05-28 | 2.32 | 2.29 | -0.03 | -1.29 | 141596.00 | 3243.88 | 0.67 |
| 2025-05-27 | 2.29 | 2.32 | 0.02 | 0.87 | 140930.00 | 3267.67 | 0.66 |
| 2025-05-26 | 2.27 | 2.30 | 0.02 | 0.88 | 143301.00 | 3278.77 | 0.67 |
| 2025-05-23 | 2.33 | 2.28 | -0.05 | -2.15 | 218204.00 | 5033.71 | 1.03 |
| 2025-05-22 | 2.35 | 2.33 | -0.03 | -1.27 | 192696.09 | 4497.14 | 0.91 |
| 2025-05-21 | 2.39 | 2.36 | -0.04 | -1.67 | 174859.00 | 4133.34 | 0.82 |
| 2025-05-20 | 2.37 | 2.40 | 0.02 | 0.84 | 249723.00 | 5957.52 | 1.18 |
| 2025-05-19 | 2.36 | 2.38 | 0.02 | 0.85 | 165322.00 | 3917.61 | 0.78 |
| 2025-05-16 | 2.37 | 2.36 | -0.01 | -0.42 | 208074.02 | 4896.52 | 0.98 |
| 2025-05-15 | 2.41 | 2.37 | -0.05 | -2.07 | 259386.00 | 6190.84 | 1.22 |
| 2025-05-14 | 2.37 | 2.42 | 0.06 | 2.54 | 377796.47 | 9052.27 | 1.78 |
| 2025-05-13 | 2.36 | 2.36 | 0.02 | 0.86 | 298027.02 | 7052.17 | 1.40 |
| 2025-05-12 | 2.34 | 2.34 | -0.01 | -0.43 | 250797.00 | 5839.08 | 1.18 |
| 2025-05-09 | 2.37 | 2.35 | -0.03 | -1.26 | 223656.00 | 5268.00 | 1.05 |
| 2025-05-08 | 2.38 | 2.38 | -0.01 | -0.42 | 398232.01 | 9434.90 | 1.87 |
| 2025-05-07 | 2.30 | 2.39 | 0.11 | 4.83 | 779919.90 | 18596.52 | 3.67 |
| 2025-05-06 | 2.25 | 2.28 | 0.02 | 0.89 | 309955.01 | 7045.42 | 1.46 |
| 2025-04-30 | 2.31 | 2.26 | -0.08 | -3.42 | 729428.00 | 16302.74 | 3.43 |
| 2025-04-29 | 2.31 | 2.34 | 0.02 | 0.86 | 228126.00 | 5309.75 | 1.07 |
| 2025-04-28 | 2.37 | 2.32 | -0.04 | -1.70 | 276796.00 | 6433.01 | 1.30 |
| 2025-04-25 | 2.36 | 2.36 | -0.01 | -0.42 | 220164.44 | 5217.26 | 1.04 |
| 2025-04-24 | 2.39 | 2.37 | -0.03 | -1.25 | 297614.00 | 7084.35 | 1.40 |
| 2025-04-23 | 2.44 | 2.40 | -0.04 | -1.64 | 368909.00 | 8887.69 | 1.74 |
| 2025-04-22 | 2.44 | 2.44 | -0.01 | -0.41 | 424896.00 | 10337.08 | 2.00 |
| 2025-04-21 | 2.44 | 2.45 | 0.01 | 0.41 | 381838.00 | 9299.78 | 1.80 |
| 2025-04-18 | 2.45 | 2.44 | -0.03 | -1.22 | 337399.00 | 8192.68 | 1.59 |
| 2025-04-17 | 2.44 | 2.47 | 0.00 | 0.00 | 374256.00 | 9219.83 | 1.76 |
| 2025-04-16 | 2.57 | 2.47 | -0.11 | -4.26 | 603558.96 | 15012.11 | 2.84 |
| 2025-04-15 | 2.61 | 2.58 | -0.04 | -1.53 | 501525.88 | 13008.96 | 2.36 |
| 2025-04-14 | 2.55 | 2.62 | 0.04 | 1.55 | 723952.44 | 18896.77 | 3.41 |
| 2025-04-11 | 2.74 | 2.58 | -0.17 | -6.18 | 1099125.45 | 28766.61 | 5.17 |
| 2025-04-10 | 2.60 | 2.75 | 0.04 | 1.48 | 1577200.15 | 42839.10 | 7.42 |
| 2025-04-09 | 2.85 | 2.71 | -0.06 | -2.17 | 2128266.14 | 59794.83 | 10.02 |
| 2025-04-08 | 2.53 | 2.77 | 0.25 | 9.92 | 1453024.25 | 38151.10 | 6.84 |
| 2025-04-07 | 2.36 | 2.52 | 0.12 | 5.00 | 1438583.29 | 36025.05 | 6.77 |
| 2025-04-03 | 2.31 | 2.40 | 0.06 | 2.56 | 341812.00 | 8189.85 | 1.61 |
| 2025-04-02 | 2.34 | 2.34 | -0.02 | -0.85 | 157496.00 | 3701.23 | 0.74 |
| 2025-04-01 | 2.36 | 2.36 | 0.05 | 2.17 | 211543.00 | 5009.17 | 1.00 |
| 2025-03-31 | 2.33 | 2.31 | -0.04 | -1.70 | 156930.00 | 3631.03 | 0.74 |
| 2025-03-28 | 2.41 | 2.35 | -0.06 | -2.49 | 177131.00 | 4190.52 | 0.83 |
| 2025-03-27 | 2.41 | 2.41 | -0.02 | -0.82 | 211702.00 | 5086.22 | 1.00 |
| 2025-03-26 | 2.35 | 2.43 | 0.07 | 2.97 | 336499.00 | 8108.06 | 1.58 |
| 2025-03-25 | 2.33 | 2.36 | 0.03 | 1.29 | 204529.01 | 4772.72 | 0.96 |
| 2025-03-24 | 2.40 | 2.33 | -0.06 | -2.51 | 283391.00 | 6602.06 | 1.33 |
| 2025-03-21 | 2.44 | 2.39 | -0.05 | -2.05 | 255154.00 | 6151.87 | 1.20 |
| 2025-03-20 | 2.43 | 2.44 | 0.00 | 0.00 | 177164.00 | 4331.80 | 0.83 |
| 2025-03-19 | 2.45 | 2.44 | -0.01 | -0.41 | 152119.00 | 3703.71 | 0.72 |
| 2025-03-18 | 2.49 | 2.45 | -0.03 | -1.21 | 212060.21 | 5194.66 | 1.00 |
| 2025-03-17 | 2.46 | 2.48 | 0.03 | 1.22 | 330116.00 | 8229.31 | 1.55 |
| 2025-03-14 | 2.40 | 2.45 | 0.04 | 1.66 | 316553.00 | 7716.71 | 1.49 |
| 2025-03-13 | 2.48 | 2.41 | -0.08 | -3.21 | 393120.95 | 9609.19 | 1.85 |
| 2025-03-12 | 2.51 | 2.49 | -0.02 | -0.80 | 222740.00 | 5546.83 | 1.05 |
| 2025-03-11 | 2.49 | 2.51 | 0.00 | 0.00 | 243962.00 | 6064.87 | 1.15 |
| 2025-03-10 | 2.51 | 2.51 | 0.00 | 0.00 | 288473.21 | 7242.59 | 1.36 |
| 2025-03-07 | 2.58 | 2.51 | -0.08 | -3.09 | 446868.99 | 11289.29 | 2.10 |
| 2025-03-06 | 2.59 | 2.59 | -0.02 | -0.77 | 439481.96 | 11306.91 | 2.07 |
| 2025-03-05 | 2.62 | 2.61 | 0.01 | 0.39 | 466671.01 | 12240.20 | 2.20 |
| 2025-03-04 | 2.54 | 2.60 | 0.06 | 2.36 | 401159.00 | 10184.21 | 1.89 |
| 2025-03-03 | 2.50 | 2.54 | 0.01 | 0.40 | 393886.89 | 9971.97 | 1.85 |
日K线
周K线
月K线
