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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.74 | 9.80 | 9.63 | 9.73 | -0.10% | 1.00 | 1.17% |
| 2025-11-19 | 9.73 | 9.77 | 9.62 | 9.74 | -0.10% | 0.91 | 1.06% |
| 2025-11-18 | 9.74 | 9.85 | 9.67 | 9.75 | -0.20% | 0.98 | 1.14% |
| 2025-11-17 | 9.69 | 9.78 | 9.67 | 9.77 | +1.24% | 0.93 | 1.09% |
| 2025-11-14 | 9.74 | 9.85 | 9.65 | 9.65 | -0.92% | 0.97 | 1.13% |
| 2025-11-13 | 9.75 | 9.77 | 9.67 | 9.74 | -0.20% | 0.78 | 0.91% |
| 2025-11-12 | 9.80 | 9.82 | 9.72 | 9.76 | -0.51% | 0.95 | 1.10% |
| 2025-11-11 | 9.70 | 9.81 | 9.65 | 9.81 | +1.03% | 1.20 | 1.39% |
| 2025-11-10 | 9.59 | 9.71 | 9.57 | 9.71 | +1.15% | 0.94 | 1.11% |
| 2025-11-07 | 9.54 | 9.63 | 9.54 | 9.60 | +0.63% | 0.69 | 0.81% |
| 2025-11-06 | 9.55 | 9.57 | 9.50 | 9.54 | -0.21% | 0.62 | 0.73% |
| 2025-11-05 | 9.50 | 9.59 | 9.46 | 9.56 | +0.53% | 0.77 | 0.92% |
| 2025-11-04 | 9.47 | 9.55 | 9.44 | 9.51 | +0.21% | 0.73 | 0.88% |
| 2025-11-03 | 9.41 | 9.49 | 9.41 | 9.49 | +0.64% | 0.64 | 0.77% |
| 2025-10-31 | 9.40 | 9.47 | 9.40 | 9.43 | -0.63% | 0.64 | 0.77% |
| 2025-10-30 | 9.43 | 9.57 | 9.38 | 9.49 | +0.74% | 0.94 | 1.13% |
| 2025-10-29 | 9.47 | 9.49 | 9.37 | 9.42 | -0.53% | 0.52 | 0.62% |
| 2025-10-28 | 9.41 | 9.49 | 9.37 | 9.47 | +0.53% | 0.69 | 0.83% |
| 2025-10-27 | 9.41 | 9.48 | 9.37 | 9.42 | +0.11% | 0.72 | 0.87% |
| 2025-10-24 | 9.44 | 9.45 | 9.39 | 9.41 | 0.00% | 0.46 | 0.56% |