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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.65 | 9.87 | 9.62 | 9.83 | +1.97% | 1.58 | 1.83% |
| 2026-01-16 | 9.74 | 9.83 | 9.61 | 9.64 | -0.52% | 0.97 | 1.14% |
| 2026-01-15 | 9.65 | 9.74 | 9.60 | 9.69 | +0.52% | 0.88 | 1.04% |
| 2026-01-14 | 9.72 | 9.80 | 9.57 | 9.64 | -0.93% | 1.44 | 1.69% |
| 2026-01-13 | 9.85 | 9.88 | 9.70 | 9.73 | -1.12% | 1.33 | 1.54% |
| 2026-01-12 | 9.81 | 9.85 | 9.73 | 9.84 | +0.51% | 1.37 | 1.59% |
| 2026-01-09 | 9.68 | 9.84 | 9.67 | 9.79 | +1.14% | 1.35 | 1.57% |
| 2026-01-08 | 9.65 | 9.74 | 9.62 | 9.68 | +0.10% | 0.82 | 0.97% |
| 2026-01-07 | 9.69 | 9.75 | 9.59 | 9.67 | 0.00% | 1.15 | 1.35% |
| 2026-01-06 | 9.53 | 9.69 | 9.50 | 9.67 | +1.36% | 1.42 | 1.68% |
| 2026-01-05 | 9.52 | 9.56 | 9.47 | 9.54 | 0.00% | 0.78 | 0.93% |
| 2025-12-31 | 9.57 | 9.58 | 9.46 | 9.54 | -0.42% | 0.73 | 0.87% |
| 2025-12-30 | 9.57 | 9.69 | 9.53 | 9.58 | -0.10% | 0.97 | 1.16% |
| 2025-12-29 | 9.57 | 9.64 | 9.50 | 9.59 | -0.10% | 0.73 | 0.87% |
| 2025-12-26 | 9.48 | 9.62 | 9.47 | 9.60 | +1.27% | 0.82 | 0.98% |
| 2025-12-25 | 9.49 | 9.51 | 9.43 | 9.48 | +0.11% | 0.50 | 0.60% |
| 2025-12-24 | 9.49 | 9.51 | 9.41 | 9.47 | -0.11% | 0.62 | 0.75% |
| 2025-12-23 | 9.56 | 9.63 | 9.45 | 9.48 | -0.84% | 0.83 | 0.99% |
| 2025-12-22 | 9.40 | 9.62 | 9.35 | 9.56 | +1.70% | 1.26 | 1.51% |
| 2025-12-19 | 9.17 | 9.41 | 9.14 | 9.40 | +2.40% | 1.05 | 1.28% |