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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.91 | 10.04 | 9.87 | 10.01 | +0.81% | 1.14 | 1.30% |
| 2025-08-19 | 9.98 | 9.98 | 9.93 | 9.93 | -0.30% | 0.76 | 0.87% |
| 2025-08-18 | 9.94 | 9.98 | 9.91 | 9.96 | +0.50% | 0.97 | 1.11% |
| 2025-08-15 | 9.85 | 9.94 | 9.84 | 9.91 | +0.61% | 0.82 | 0.95% |
| 2025-08-14 | 9.98 | 10.02 | 9.85 | 9.85 | -1.40% | 1.16 | 1.33% |
| 2025-08-13 | 10.04 | 10.06 | 9.96 | 9.99 | -0.20% | 0.93 | 1.06% |
| 2025-08-12 | 10.06 | 10.10 | 9.99 | 10.01 | -0.69% | 0.94 | 1.06% |
| 2025-08-11 | 10.11 | 10.11 | 10.02 | 10.08 | -0.20% | 0.96 | 1.08% |
| 2025-08-08 | 10.06 | 10.13 | 10.06 | 10.10 | 0.00% | 0.90 | 1.01% |
| 2025-08-07 | 10.00 | 10.15 | 9.97 | 10.10 | +0.90% | 1.42 | 1.60% |
| 2025-08-06 | 10.04 | 10.04 | 9.97 | 10.01 | -0.20% | 0.78 | 0.89% |
| 2025-08-05 | 10.00 | 10.10 | 9.97 | 10.03 | +0.30% | 0.81 | 0.92% |
| 2025-08-04 | 9.93 | 10.01 | 9.88 | 10.00 | +0.30% | 0.72 | 0.82% |
| 2025-08-01 | 9.96 | 10.01 | 9.91 | 9.97 | +0.10% | 0.86 | 0.99% |
| 2025-07-31 | 10.11 | 10.13 | 9.94 | 9.96 | -1.87% | 1.55 | 1.76% |
| 2025-07-30 | 9.96 | 10.23 | 9.92 | 10.15 | +1.91% | 2.87 | 3.23% |
| 2025-07-29 | 10.03 | 10.04 | 9.89 | 9.96 | -0.70% | 0.88 | 1.01% |
| 2025-07-28 | 10.07 | 10.10 | 9.98 | 10.03 | 0.00% | 0.89 | 1.01% |
| 2025-07-25 | 10.12 | 10.14 | 10.01 | 10.03 | -0.59% | 1.09 | 1.23% |
| 2025-07-24 | 9.92 | 10.15 | 9.90 | 10.09 | +1.92% | 1.96 | 2.22% |