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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.76 | 9.81 | 9.68 | 9.80 | +0.41% | 0.67 | 0.78% |
| 2025-06-24 | 9.68 | 9.77 | 9.65 | 9.76 | +0.83% | 0.50 | 0.58% |
| 2025-06-23 | 9.63 | 9.70 | 9.53 | 9.68 | +0.52% | 0.45 | 0.52% |
| 2025-06-20 | 9.62 | 9.70 | 9.61 | 9.63 | +0.10% | 0.42 | 0.50% |
| 2025-06-19 | 9.83 | 9.84 | 9.61 | 9.62 | -2.04% | 0.77 | 0.90% |
| 2025-06-18 | 9.87 | 9.91 | 9.81 | 9.82 | -0.71% | 0.51 | 0.60% |
| 2025-06-17 | 9.86 | 9.97 | 9.86 | 9.89 | +0.30% | 0.58 | 0.67% |
| 2025-06-16 | 9.89 | 9.91 | 9.83 | 9.86 | -0.20% | 0.59 | 0.68% |
| 2025-06-13 | 9.96 | 10.05 | 9.86 | 9.88 | -0.80% | 0.86 | 0.98% |
| 2025-06-12 | 10.05 | 10.05 | 9.92 | 9.96 | -1.39% | 0.89 | 1.01% |
| 2025-06-11 | 10.00 | 10.14 | 9.99 | 10.10 | -0.88% | 1.34 | 1.51% |
| 2025-06-10 | 9.95 | 10.37 | 9.76 | 10.19 | +2.62% | 2.81 | 3.15% |
| 2025-06-09 | 9.88 | 9.95 | 9.86 | 9.93 | +0.40% | 0.49 | 0.56% |
| 2025-06-06 | 9.86 | 9.97 | 9.82 | 9.89 | +0.20% | 0.62 | 0.71% |
| 2025-06-05 | 9.93 | 9.94 | 9.84 | 9.87 | -0.80% | 0.62 | 0.71% |
| 2025-06-04 | 9.90 | 9.96 | 9.83 | 9.95 | +0.40% | 0.69 | 0.80% |
| 2025-06-03 | 9.81 | 9.92 | 9.76 | 9.91 | +0.51% | 0.53 | 0.61% |
| 2025-05-30 | 9.90 | 9.98 | 9.85 | 9.86 | -0.30% | 0.67 | 0.76% |
| 2025-05-29 | 9.86 | 9.92 | 9.78 | 9.89 | +0.61% | 0.50 | 0.58% |
| 2025-05-28 | 9.97 | 9.98 | 9.82 | 9.83 | -1.40% | 0.63 | 0.72% |