华英农业

sz002321 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

1.93

涨跌幅

-4.93%

成交量

69,863,200 股

成交额

137,604,560 元

换手率

3.29%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	2.03	1.93	2.03	1.92	-4.93%	69,863,200	137,604,560	3.29
2026-10-13	1.98	2.03	2.04	1.94	+0.50%	67,935,000	135,281,696	3.20
2026-10-12	2.09	2.02	2.13	2.00	-3.35%	95,729,200	195,579,312	4.50
2026-10-09	2.05	2.09	2.11	1.98	+1.46%	118,096,200	240,811,760	5.56
2026-10-08	2.04	2.06	2.23	2.04	+0.98%	138,140,600	293,789,952	6.50
2026-09-30	2.08	2.04	2.10	2.00	-1.92%	91,820,700	187,869,776	4.32
2026-09-29	2.07	2.08	2.12	2.04	-1.89%	119,484,400	248,105,056	5.62
2026-09-28	2.31	2.12	2.38	2.04	-6.61%	207,661,500	449,534,560	9.77
2026-09-24	2.11	2.27	2.27	2.11	+10.19%	113,560,200	255,370,816	5.34
2026-09-23	2.17	2.06	2.20	2.05	-7.21%	135,304,600	284,886,400	6.37
2026-09-22	2.15	2.22	2.40	2.15	-3.48%	215,118,600	476,485,760	10.12
2026-09-21	2.09	2.30	2.30	2.03	+10.05%	118,080,500	260,741,056	5.56
2026-09-18	2.11	2.09	2.18	2.04	-4.13%	105,397,400	220,325,792	4.96
2026-09-17	1.97	2.18	2.18	1.94	+10.10%	53,132,300	110,767,056	2.50
2026-09-16	1.96	1.98	1.99	1.93	+0.00%	33,537,000	65,979,356	1.58
2026-09-15	2.06	1.98	2.07	1.97	-4.35%	31,023,500	62,384,664	1.46
2026-09-14	2.09	2.07	2.10	2.03	-0.96%	38,211,300	78,935,936	1.80
2026-09-11	2.18	2.09	2.18	2.07	-3.24%	44,029,500	92,433,304	2.07
2026-09-10	2.20	2.16	2.22	2.14	-2.26%	42,536,400	92,207,088	2.00
2026-09-09	2.22	2.21	2.26	2.19	-1.78%	58,627,800	130,420,376	2.76
2026-09-08	2.22	2.25	2.26	2.20	+1.81%	57,540,400	128,841,392	2.71
2026-09-07	2.15	2.21	2.22	2.13	+3.27%	61,915,900	135,861,856	2.91
2026-09-04	2.07	2.14	2.17	2.05	+3.38%	38,455,100	81,769,616	1.81
2026-09-03	2.10	2.07	2.12	2.05	-1.90%	29,886,800	61,992,012	1.41
2026-09-02	2.17	2.11	2.17	2.08	-2.76%	31,810,200	66,935,860	1.50
2026-09-01	2.08	2.17	2.18	2.07	+4.33%	43,824,500	94,211,584	2.06
2026-08-31	2.15	2.08	2.15	2.07	-3.26%	33,625,400	70,653,376	1.58
2026-08-28	2.11	2.15	2.16	2.07	+1.90%	35,783,600	75,839,456	1.68
2026-08-27	2.06	2.11	2.12	2.04	+2.43%	36,539,100	76,421,112	1.72
2026-08-26	2.07	2.06	2.11	2.05	-0.48%	23,341,900	48,467,616	1.10

需要全历史数据与程序化访问？查看华英农业日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002321 获取全部历史日线。