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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.13 | 9.25 | 9.13 | 9.18 | 0.00% | 0.47 | 0.58% |
| 2025-12-17 | 9.34 | 9.34 | 9.05 | 9.18 | -1.08% | 1.06 | 1.32% |
| 2025-12-16 | 9.41 | 9.46 | 9.28 | 9.28 | -1.28% | 0.60 | 0.74% |
| 2025-12-15 | 9.39 | 9.47 | 9.36 | 9.40 | 0.00% | 0.55 | 0.66% |
| 2025-12-12 | 9.37 | 9.46 | 9.35 | 9.40 | +0.32% | 0.65 | 0.78% |
| 2025-12-11 | 9.58 | 9.59 | 9.37 | 9.37 | -2.29% | 0.81 | 0.97% |
| 2025-12-10 | 9.45 | 9.60 | 9.43 | 9.59 | +1.48% | 0.83 | 0.99% |
| 2025-12-09 | 9.48 | 9.54 | 9.39 | 9.45 | -0.53% | 0.61 | 0.74% |
| 2025-12-08 | 9.48 | 9.54 | 9.45 | 9.50 | +0.21% | 0.58 | 0.69% |
| 2025-12-05 | 9.31 | 9.52 | 9.26 | 9.48 | +1.83% | 0.94 | 1.13% |
| 2025-12-04 | 9.52 | 9.55 | 9.29 | 9.31 | -2.21% | 1.08 | 1.31% |
| 2025-12-03 | 9.69 | 9.69 | 9.51 | 9.52 | -1.75% | 0.82 | 0.97% |
| 2025-12-02 | 9.62 | 9.70 | 9.50 | 9.69 | +0.73% | 0.94 | 1.11% |
| 2025-12-01 | 9.52 | 9.69 | 9.52 | 9.62 | +0.42% | 0.84 | 0.99% |
| 2025-11-28 | 9.44 | 9.58 | 9.37 | 9.58 | +1.27% | 0.94 | 1.12% |
| 2025-11-27 | 9.55 | 9.55 | 9.40 | 9.46 | -0.94% | 0.85 | 1.02% |
| 2025-11-26 | 9.67 | 9.75 | 9.51 | 9.55 | -1.55% | 1.29 | 1.52% |
| 2025-11-25 | 9.73 | 9.77 | 9.56 | 9.70 | +0.10% | 1.44 | 1.69% |
| 2025-11-24 | 9.53 | 9.80 | 9.51 | 9.69 | +0.73% | 2.01 | 2.36% |
| 2025-11-21 | 9.68 | 10.00 | 9.60 | 9.62 | -1.13% | 3.43 | 3.96% |