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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.38 | 9.42 | 9.36 | 9.41 | +0.43% | 0.43 | 0.52% |
| 2025-10-22 | 9.40 | 9.44 | 9.37 | 9.37 | -0.43% | 0.42 | 0.51% |
| 2025-10-21 | 9.39 | 9.42 | 9.35 | 9.41 | +0.21% | 0.47 | 0.56% |
| 2025-10-20 | 9.38 | 9.41 | 9.34 | 9.39 | +0.21% | 0.44 | 0.53% |
| 2025-10-17 | 9.42 | 9.47 | 9.36 | 9.37 | -0.74% | 0.61 | 0.74% |
| 2025-10-16 | 9.45 | 9.50 | 9.42 | 9.44 | -0.32% | 0.52 | 0.63% |
| 2025-10-15 | 9.50 | 9.55 | 9.42 | 9.47 | -1.56% | 0.91 | 1.09% |
| 2025-10-14 | 9.49 | 9.75 | 9.42 | 9.62 | +1.05% | 1.49 | 1.77% |
| 2025-10-13 | 9.80 | 9.82 | 9.51 | 9.52 | +0.95% | 2.05 | 2.41% |
| 2025-10-10 | 9.26 | 9.44 | 9.24 | 9.43 | +1.51% | 0.85 | 1.04% |
| 2025-10-09 | 9.21 | 9.29 | 9.17 | 9.29 | +0.98% | 0.54 | 0.67% |
| 2025-09-30 | 9.18 | 9.22 | 9.16 | 9.20 | +0.11% | 0.36 | 0.45% |
| 2025-09-29 | 9.18 | 9.21 | 9.08 | 9.19 | +0.22% | 0.52 | 0.65% |
| 2025-09-26 | 9.15 | 9.22 | 9.15 | 9.17 | +0.22% | 0.41 | 0.51% |
| 2025-09-25 | 9.27 | 9.27 | 9.12 | 9.15 | -1.29% | 0.70 | 0.87% |
| 2025-09-24 | 9.19 | 9.28 | 9.18 | 9.27 | +0.65% | 0.35 | 0.44% |
| 2025-09-23 | 9.34 | 9.36 | 9.10 | 9.21 | -1.50% | 0.89 | 1.10% |
| 2025-09-22 | 9.39 | 9.41 | 9.33 | 9.35 | -0.32% | 0.46 | 0.56% |
| 2025-09-19 | 9.44 | 9.47 | 9.35 | 9.38 | -0.64% | 0.76 | 0.92% |
| 2025-09-18 | 9.61 | 9.62 | 9.42 | 9.44 | -1.77% | 1.21 | 1.44% |