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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.16 | 10.27 | 10.09 | 10.11 | -0.98% | 1.02 | 1.15% |
| 2026-04-21 | 10.40 | 10.42 | 10.17 | 10.21 | -1.64% | 1.02 | 1.13% |
| 2026-04-20 | 10.41 | 10.48 | 10.34 | 10.38 | +0.48% | 0.97 | 1.06% |
| 2026-04-17 | 10.46 | 10.53 | 10.30 | 10.33 | -1.99% | 0.95 | 1.04% |
| 2026-04-16 | 10.36 | 10.56 | 10.28 | 10.54 | +1.54% | 1.08 | 1.18% |
| 2026-04-15 | 10.40 | 10.45 | 10.23 | 10.38 | -0.29% | 0.97 | 1.07% |
| 2026-04-14 | 10.36 | 10.47 | 10.16 | 10.41 | +0.68% | 1.35 | 1.49% |
| 2026-04-13 | 10.25 | 10.35 | 10.17 | 10.34 | +1.08% | 1.13 | 1.25% |
| 2026-04-10 | 10.28 | 10.36 | 10.21 | 10.23 | -0.87% | 1.14 | 1.26% |
| 2026-04-09 | 10.32 | 10.38 | 10.15 | 10.32 | +0.39% | 1.30 | 1.44% |
| 2026-04-08 | 10.13 | 10.34 | 10.06 | 10.28 | +1.08% | 1.47 | 1.64% |
| 2026-04-07 | 9.85 | 10.20 | 9.73 | 10.17 | +3.25% | 1.50 | 1.70% |
| 2026-04-03 | 10.41 | 10.41 | 9.82 | 9.85 | -5.01% | 2.12 | 2.42% |
| 2026-04-02 | 10.38 | 10.53 | 10.32 | 10.37 | -0.38% | 1.39 | 1.52% |
| 2026-04-01 | 10.62 | 10.64 | 10.38 | 10.41 | -0.29% | 1.46 | 1.59% |
| 2026-03-31 | 10.86 | 10.92 | 10.42 | 10.44 | -4.40% | 2.45 | 2.63% |
| 2026-03-30 | 10.63 | 11.25 | 10.63 | 10.92 | +1.96% | 3.54 | 3.65% |
| 2026-03-27 | 10.45 | 10.90 | 10.40 | 10.71 | +1.32% | 2.17 | 2.30% |
| 2026-03-26 | 10.56 | 10.84 | 10.47 | 10.57 | -0.84% | 1.82 | 1.95% |
| 2026-03-25 | 10.42 | 10.67 | 10.34 | 10.66 | +2.30% | 1.97 | 2.12% |