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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.66 | 9.66 | 9.59 | 9.61 | -0.41% | 0.71 | 0.84% |
| 2025-09-16 | 9.65 | 9.67 | 9.60 | 9.65 | -0.31% | 0.63 | 0.74% |
| 2025-09-15 | 9.64 | 9.70 | 9.61 | 9.68 | +0.62% | 0.78 | 0.92% |
| 2025-09-12 | 9.65 | 9.70 | 9.59 | 9.62 | -0.52% | 1.36 | 1.61% |
| 2025-09-11 | 9.59 | 9.67 | 9.59 | 9.67 | +0.62% | 0.80 | 0.94% |
| 2025-09-10 | 9.60 | 9.63 | 9.55 | 9.61 | 0.00% | 0.62 | 0.73% |
| 2025-09-09 | 9.68 | 9.68 | 9.59 | 9.61 | -0.72% | 0.72 | 0.85% |
| 2025-09-08 | 9.65 | 9.76 | 9.61 | 9.68 | +0.41% | 1.39 | 1.64% |
| 2025-09-05 | 9.64 | 9.66 | 9.55 | 9.64 | 0.00% | 0.70 | 0.83% |
| 2025-09-04 | 9.59 | 9.69 | 9.56 | 9.64 | +0.52% | 0.81 | 0.96% |
| 2025-09-03 | 9.77 | 9.81 | 9.55 | 9.59 | -1.84% | 1.16 | 1.36% |
| 2025-09-02 | 9.78 | 9.82 | 9.73 | 9.77 | -0.10% | 1.10 | 1.28% |
| 2025-09-01 | 9.81 | 9.85 | 9.72 | 9.78 | -0.41% | 1.24 | 1.44% |
| 2025-08-29 | 9.90 | 10.02 | 9.81 | 9.82 | -0.61% | 1.93 | 2.22% |
| 2025-08-28 | 9.99 | 10.01 | 9.71 | 9.88 | -1.30% | 2.38 | 2.74% |
| 2025-08-27 | 10.13 | 10.17 | 9.98 | 10.01 | -1.38% | 1.74 | 1.96% |
| 2025-08-26 | 10.07 | 10.19 | 10.03 | 10.15 | +0.89% | 2.12 | 2.37% |
| 2025-08-25 | 10.04 | 10.12 | 10.02 | 10.06 | +0.20% | 2.28 | 2.58% |
| 2025-08-22 | 10.02 | 10.06 | 9.95 | 10.04 | -0.10% | 1.10 | 1.25% |
| 2025-08-21 | 9.99 | 10.09 | 9.97 | 10.05 | +0.40% | 1.45 | 1.64% |