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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.50 | 10.50 | 10.10 | 10.42 | +0.97% | 2.05 | 2.26% |
| 2026-03-23 | 10.68 | 10.70 | 10.17 | 10.32 | -4.71% | 3.41 | 3.72% |
| 2026-03-20 | 10.82 | 11.13 | 10.71 | 10.83 | 0.00% | 2.92 | 3.05% |
| 2026-03-19 | 11.28 | 11.42 | 10.75 | 10.83 | -2.78% | 3.40 | 3.54% |
| 2026-03-18 | 11.47 | 11.53 | 11.02 | 11.14 | -2.88% | 3.25 | 3.30% |
| 2026-03-17 | 11.80 | 12.20 | 11.44 | 11.47 | -4.50% | 4.62 | 4.48% |
| 2026-03-16 | 11.34 | 12.24 | 11.34 | 12.01 | +6.00% | 8.46 | 8.01% |
| 2026-03-13 | 11.42 | 11.67 | 11.32 | 11.33 | -0.61% | 3.83 | 3.79% |
| 2026-03-12 | 11.62 | 11.73 | 11.20 | 11.40 | -1.64% | 3.47 | 3.46% |
| 2026-03-11 | 11.44 | 11.63 | 11.39 | 11.59 | +1.13% | 4.45 | 4.40% |
| 2026-03-10 | 11.47 | 11.71 | 11.42 | 11.46 | -1.21% | 5.35 | 5.27% |
| 2026-03-09 | 12.13 | 12.60 | 11.58 | 11.60 | -0.77% | 8.98 | 8.51% |
| 2026-03-06 | 11.39 | 11.93 | 11.05 | 11.69 | +4.84% | 9.19 | 9.02% |
| 2026-03-05 | 11.60 | 11.74 | 11.08 | 11.15 | -9.42% | 9.13 | 9.21% |
| 2026-03-04 | 11.57 | 12.55 | 11.55 | 12.31 | +7.04% | 12.45 | 11.76% |
| 2026-03-03 | 11.45 | 12.02 | 11.33 | 11.50 | -0.52% | 9.42 | 9.14% |
| 2026-03-02 | 11.12 | 11.75 | 11.12 | 11.56 | +4.05% | 6.95 | 6.88% |
| 2026-02-27 | 10.80 | 11.18 | 10.72 | 11.11 | +2.30% | 4.57 | 4.71% |
| 2026-02-26 | 10.80 | 11.05 | 10.71 | 10.86 | +0.56% | 3.28 | 3.43% |
| 2026-02-25 | 10.50 | 10.95 | 10.46 | 10.80 | +2.47% | 3.96 | 4.18% |