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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.45 | 10.58 | 10.36 | 10.54 | +2.83% | 2.78 | 3.01% |
| 2026-02-13 | 10.30 | 10.39 | 10.24 | 10.25 | -0.19% | 1.68 | 1.85% |
| 2026-02-12 | 10.47 | 10.48 | 10.24 | 10.27 | -1.72% | 2.28 | 2.51% |
| 2026-02-11 | 10.40 | 10.50 | 10.37 | 10.45 | 0.00% | 2.18 | 2.37% |
| 2026-02-10 | 10.72 | 10.73 | 10.43 | 10.45 | -3.06% | 3.79 | 4.10% |
| 2026-02-09 | 10.80 | 10.97 | 10.73 | 10.78 | -0.92% | 4.49 | 4.71% |
| 2026-02-06 | 10.73 | 11.67 | 10.71 | 10.88 | +0.83% | 6.03 | 6.17% |
| 2026-02-05 | 11.14 | 11.34 | 10.75 | 10.79 | -5.10% | 6.56 | 6.82% |
| 2026-02-04 | 11.48 | 12.24 | 10.91 | 11.37 | -1.90% | 11.71 | 11.68% |
| 2026-02-03 | 11.10 | 11.63 | 11.00 | 11.59 | -0.43% | 9.30 | 9.32% |
| 2026-02-02 | 11.06 | 11.95 | 10.78 | 11.64 | +3.10% | 14.19 | 14.29% |
| 2026-01-30 | 10.25 | 11.29 | 10.16 | 11.29 | +10.04% | 9.83 | 10.10% |
| 2026-01-29 | 10.12 | 10.45 | 10.10 | 10.26 | +1.38% | 4.20 | 4.64% |
| 2026-01-28 | 9.77 | 10.20 | 9.75 | 10.12 | +3.48% | 4.10 | 4.62% |
| 2026-01-27 | 10.01 | 10.01 | 9.69 | 9.78 | -2.30% | 1.70 | 1.98% |
| 2026-01-26 | 9.90 | 10.03 | 9.84 | 10.01 | +1.21% | 2.10 | 2.40% |
| 2026-01-23 | 9.95 | 9.96 | 9.86 | 9.89 | -0.50% | 1.17 | 1.35% |
| 2026-01-22 | 9.86 | 9.97 | 9.80 | 9.94 | +0.81% | 1.26 | 1.44% |
| 2026-01-21 | 9.79 | 9.90 | 9.77 | 9.86 | +0.41% | 1.23 | 1.43% |
| 2026-01-20 | 9.83 | 9.87 | 9.75 | 9.82 | -0.10% | 0.92 | 1.06% |