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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.83 | 9.97 | 9.83 | 9.97 | +0.91% | 0.57 | 0.65% |
| 2025-05-26 | 9.78 | 9.88 | 9.77 | 9.88 | +1.02% | 0.58 | 0.66% |
| 2025-05-23 | 9.96 | 10.02 | 9.78 | 9.78 | -1.80% | 1.05 | 1.21% |
| 2025-05-22 | 10.13 | 10.15 | 9.96 | 9.96 | -1.77% | 1.02 | 1.15% |
| 2025-05-21 | 10.23 | 10.25 | 10.13 | 10.14 | -0.78% | 0.73 | 0.81% |
| 2025-05-20 | 10.21 | 10.28 | 10.16 | 10.22 | +0.39% | 0.95 | 1.05% |
| 2025-05-19 | 10.12 | 10.19 | 10.07 | 10.18 | +1.09% | 0.79 | 0.88% |
| 2025-05-16 | 10.17 | 10.17 | 10.05 | 10.07 | -0.98% | 0.82 | 0.92% |
| 2025-05-15 | 10.16 | 10.22 | 10.10 | 10.17 | +0.10% | 1.11 | 1.23% |
| 2025-05-14 | 10.16 | 10.18 | 10.07 | 10.16 | 0.00% | 0.83 | 0.92% |
| 2025-05-13 | 10.15 | 10.21 | 10.09 | 10.16 | +0.20% | 1.10 | 1.23% |
| 2025-05-12 | 10.20 | 10.23 | 10.07 | 10.14 | -1.64% | 1.68 | 1.88% |
| 2025-05-09 | 10.42 | 10.52 | 10.30 | 10.31 | -0.86% | 1.50 | 1.64% |
| 2025-05-08 | 10.36 | 10.42 | 10.28 | 10.40 | -0.48% | 1.55 | 1.69% |
| 2025-05-07 | 10.27 | 10.59 | 10.22 | 10.45 | +2.04% | 2.99 | 3.26% |
| 2025-05-06 | 10.12 | 10.25 | 10.12 | 10.24 | +1.28% | 1.14 | 1.27% |