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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.00 | 10.08 | 9.89 | 9.90 | -0.80% | 1.25 | 1.43% |
| 2025-07-22 | 9.93 | 9.98 | 9.85 | 9.98 | +0.50% | 0.97 | 1.11% |
| 2025-07-21 | 9.84 | 9.96 | 9.84 | 9.93 | +0.61% | 1.12 | 1.29% |
| 2025-07-18 | 9.85 | 9.90 | 9.83 | 9.87 | +0.30% | 0.57 | 0.66% |
| 2025-07-17 | 9.82 | 9.87 | 9.79 | 9.84 | 0.00% | 0.57 | 0.66% |
| 2025-07-16 | 9.75 | 9.89 | 9.74 | 9.84 | +0.92% | 0.63 | 0.73% |
| 2025-07-15 | 9.90 | 9.90 | 9.71 | 9.75 | -1.52% | 1.05 | 1.22% |
| 2025-07-14 | 9.90 | 9.94 | 9.86 | 9.90 | -0.20% | 0.68 | 0.78% |
| 2025-07-11 | 9.91 | 10.00 | 9.90 | 9.92 | +0.10% | 0.97 | 1.11% |
| 2025-07-10 | 9.94 | 9.94 | 9.83 | 9.91 | 0.00% | 0.77 | 0.89% |
| 2025-07-09 | 9.97 | 9.99 | 9.90 | 9.91 | -0.50% | 0.78 | 0.89% |
| 2025-07-08 | 9.93 | 9.97 | 9.88 | 9.96 | +0.10% | 0.82 | 0.94% |
| 2025-07-07 | 9.87 | 9.98 | 9.78 | 9.95 | +0.71% | 1.03 | 1.18% |
| 2025-07-04 | 9.86 | 9.91 | 9.81 | 9.88 | +0.30% | 1.03 | 1.19% |
| 2025-07-03 | 9.83 | 9.86 | 9.80 | 9.85 | +0.10% | 0.51 | 0.59% |
| 2025-07-02 | 9.80 | 9.85 | 9.76 | 9.84 | +0.51% | 0.61 | 0.70% |
| 2025-07-01 | 9.79 | 9.83 | 9.75 | 9.79 | 0.00% | 0.53 | 0.62% |
| 2025-06-30 | 9.79 | 9.80 | 9.73 | 9.79 | +0.10% | 0.53 | 0.62% |
| 2025-06-27 | 9.77 | 9.83 | 9.76 | 9.78 | +0.10% | 0.47 | 0.55% |
| 2025-06-26 | 9.80 | 9.83 | 9.75 | 9.77 | -0.31% | 0.48 | 0.56% |