登海种业 sz.002041
8.84
+0.23%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.82 | 8.93 | 8.78 | 8.84 | +0.23% | 0.82 | 1.06% |
| 2026-05-22 | 8.90 | 8.93 | 8.72 | 8.82 | -0.11% | 1.04 | 1.35% |
| 2026-05-21 | 9.19 | 9.28 | 8.81 | 8.83 | -3.92% | 1.49 | 1.87% |
| 2026-05-20 | 9.44 | 9.47 | 9.18 | 9.19 | -3.26% | 1.18 | 1.45% |
| 2026-05-19 | 9.56 | 9.62 | 9.33 | 9.50 | -0.31% | 1.14 | 1.37% |
| 2026-05-18 | 9.69 | 9.70 | 9.44 | 9.53 | -1.45% | 1.06 | 1.27% |
| 2026-05-15 | 9.90 | 9.90 | 9.59 | 9.67 | -2.72% | 1.28 | 1.50% |
| 2026-05-14 | 10.06 | 10.07 | 9.91 | 9.94 | -1.09% | 1.03 | 1.17% |
| 2026-05-13 | 10.03 | 10.15 | 9.95 | 10.05 | +0.50% | 1.19 | 1.35% |
| 2026-05-12 | 10.25 | 10.25 | 9.93 | 10.00 | -2.53% | 1.46 | 1.65% |
| 2026-05-11 | 10.20 | 10.53 | 10.18 | 10.26 | +1.28% | 1.70 | 1.87% |
| 2026-05-08 | 10.04 | 10.17 | 10.02 | 10.13 | +1.00% | 1.17 | 1.32% |
| 2026-05-07 | 10.17 | 10.22 | 9.98 | 10.03 | -1.67% | 1.48 | 1.67% |
| 2026-05-06 | 10.19 | 10.25 | 10.04 | 10.20 | -0.39% | 1.51 | 1.69% |
| 2026-04-30 | 10.15 | 10.29 | 10.02 | 10.24 | +1.39% | 1.25 | 1.40% |
| 2026-04-29 | 9.90 | 10.15 | 9.85 | 10.10 | +1.71% | 1.60 | 1.81% |
| 2026-04-28 | 9.75 | 10.06 | 9.67 | 9.93 | +3.98% | 1.95 | 2.24% |
| 2026-04-27 | 9.84 | 9.84 | 9.49 | 9.55 | -3.14% | 1.73 | 2.06% |
| 2026-04-24 | 10.00 | 10.07 | 9.84 | 9.86 | -2.28% | 1.27 | 1.46% |
| 2026-04-23 | 10.06 | 10.11 | 9.66 | 10.09 | -0.20% | 1.88 | 2.15% |