登海种业(002041)股票行情
登海种业(002041)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-17 | 9.66 | 9.61 | -0.04 | -0.41% | 9.59 | 9.66 | 73700 | 7084.38 | 0.84% |
| 2025-09-16 | 9.65 | 9.65 | -0.03 | -0.31% | 9.60 | 9.67 | 64921 | 6250.47 | 0.74% |
| 2025-09-15 | 9.64 | 9.68 | 0.06 | 0.62% | 9.61 | 9.70 | 80871 | 7811.46 | 0.92% |
| 2025-09-12 | 9.65 | 9.62 | -0.05 | -0.52% | 9.59 | 9.70 | 141434 | 13635.30 | 1.61% |
| 2025-09-11 | 9.59 | 9.67 | 0.06 | 0.62% | 9.59 | 9.67 | 82769 | 7978.97 | 0.94% |
| 2025-09-10 | 9.60 | 9.61 | 0.00 | 0.00% | 9.55 | 9.63 | 64684 | 6206.77 | 0.74% |
| 2025-09-09 | 9.68 | 9.61 | -0.07 | -0.72% | 9.59 | 9.68 | 74794 | 7198.97 | 0.85% |
| 2025-09-08 | 9.65 | 9.68 | 0.04 | 0.41% | 9.61 | 9.76 | 144170 | 13929.14 | 1.64% |
| 2025-09-05 | 9.64 | 9.64 | 0.00 | 0.00% | 9.55 | 9.66 | 72722 | 6981.63 | 0.83% |
| 2025-09-04 | 9.59 | 9.64 | 0.05 | 0.52% | 9.56 | 9.69 | 84507 | 8142.44 | 0.96% |
| 2025-09-03 | 9.77 | 9.59 | -0.18 | -1.84% | 9.55 | 9.81 | 119673 | 11560.96 | 1.36% |
| 2025-09-02 | 9.78 | 9.77 | -0.01 | -0.10% | 9.73 | 9.82 | 112638 | 11017.39 | 1.28% |
| 2025-09-01 | 9.81 | 9.78 | -0.04 | -0.41% | 9.72 | 9.85 | 126692 | 12390.54 | 1.44% |
| 2025-08-29 | 9.90 | 9.82 | -0.06 | -0.61% | 9.81 | 10.02 | 195224 | 19320.00 | 2.22% |
| 2025-08-28 | 9.99 | 9.88 | -0.13 | -1.30% | 9.71 | 10.01 | 241004 | 23764.00 | 2.74% |
| 2025-08-27 | 10.13 | 10.01 | -0.14 | -1.38% | 9.98 | 10.17 | 172643 | 17370.30 | 1.96% |
| 2025-08-26 | 10.07 | 10.15 | 0.09 | 0.89% | 10.03 | 10.19 | 208762 | 21152.30 | 2.37% |
| 2025-08-25 | 10.04 | 10.06 | 0.02 | 0.20% | 10.02 | 10.12 | 226806 | 22841.44 | 2.58% |
| 2025-08-22 | 10.02 | 10.04 | -0.01 | -0.10% | 9.95 | 10.06 | 109605 | 10950.19 | 1.25% |
| 2025-08-21 | 9.99 | 10.05 | 0.04 | 0.40% | 9.97 | 10.09 | 143905 | 14458.23 | 1.64% |
| 2025-08-20 | 9.91 | 10.01 | 0.08 | 0.81% | 9.87 | 10.04 | 114577 | 11422.13 | 1.30% |
| 2025-08-19 | 9.98 | 9.93 | -0.03 | -0.30% | 9.93 | 9.98 | 76387 | 7604.14 | 0.87% |
| 2025-08-18 | 9.94 | 9.96 | 0.05 | 0.50% | 9.91 | 9.98 | 97355 | 9692.28 | 1.11% |
| 2025-08-15 | 9.85 | 9.91 | 0.06 | 0.61% | 9.84 | 9.94 | 83218 | 8236.72 | 0.95% |
| 2025-08-14 | 9.98 | 9.85 | -0.14 | -1.40% | 9.85 | 10.02 | 116903 | 11595.51 | 1.33% |
| 2025-08-13 | 10.04 | 9.99 | -0.02 | -0.20% | 9.96 | 10.06 | 92975 | 9284.08 | 1.06% |
| 2025-08-12 | 10.06 | 10.01 | -0.07 | -0.69% | 9.99 | 10.10 | 93291 | 9355.31 | 1.06% |
| 2025-08-11 | 10.11 | 10.08 | -0.02 | -0.20% | 10.02 | 10.11 | 95132 | 9569.45 | 1.08% |
| 2025-08-08 | 10.06 | 10.10 | 0.00 | 0.00% | 10.06 | 10.13 | 89276 | 9013.36 | 1.01% |
| 2025-08-07 | 10.00 | 10.10 | 0.09 | 0.90% | 9.97 | 10.15 | 140812 | 14204.72 | 1.60% |
| 2025-08-06 | 10.04 | 10.01 | -0.02 | -0.20% | 9.97 | 10.04 | 78308 | 7826.73 | 0.89% |
| 2025-08-05 | 10.00 | 10.03 | 0.03 | 0.30% | 9.97 | 10.10 | 80654 | 8089.46 | 0.92% |
| 2025-08-04 | 9.93 | 10.00 | 0.03 | 0.30% | 9.88 | 10.01 | 71808 | 7154.68 | 0.82% |
| 2025-08-01 | 9.96 | 9.97 | 0.01 | 0.10% | 9.91 | 10.01 | 86778 | 8644.74 | 0.99% |
| 2025-07-31 | 10.11 | 9.96 | -0.19 | -1.87% | 9.94 | 10.13 | 155212 | 15512.96 | 1.76% |
| 2025-07-30 | 9.96 | 10.15 | 0.19 | 1.91% | 9.92 | 10.23 | 284048 | 28743.51 | 3.23% |
| 2025-07-29 | 10.03 | 9.96 | -0.07 | -0.70% | 9.89 | 10.04 | 88723 | 8811.00 | 1.01% |
| 2025-07-28 | 10.07 | 10.03 | 0.00 | 0.00% | 9.98 | 10.10 | 88867 | 8907.36 | 1.01% |
| 2025-07-25 | 10.12 | 10.03 | -0.06 | -0.59% | 10.01 | 10.14 | 108211 | 10872.71 | 1.23% |
| 2025-07-24 | 9.92 | 10.09 | 0.19 | 1.92% | 9.90 | 10.15 | 195470 | 19642.19 | 2.22% |
| 2025-07-23 | 10.00 | 9.90 | -0.08 | -0.80% | 9.89 | 10.08 | 125581 | 12543.93 | 1.43% |
| 2025-07-22 | 9.93 | 9.98 | 0.05 | 0.50% | 9.85 | 9.98 | 97580 | 9689.03 | 1.11% |
| 2025-07-21 | 9.84 | 9.93 | 0.06 | 0.61% | 9.84 | 9.96 | 113271 | 11238.79 | 1.29% |
| 2025-07-18 | 9.85 | 9.87 | 0.03 | 0.30% | 9.83 | 9.90 | 57866 | 5705.26 | 0.66% |
| 2025-07-17 | 9.82 | 9.84 | 0.00 | 0.00% | 9.79 | 9.87 | 58057 | 5706.54 | 0.66% |
| 2025-07-16 | 9.75 | 9.84 | 0.09 | 0.92% | 9.74 | 9.89 | 64147 | 6298.24 | 0.73% |
| 2025-07-15 | 9.90 | 9.75 | -0.15 | -1.52% | 9.71 | 9.90 | 107604 | 10521.34 | 1.22% |
| 2025-07-14 | 9.90 | 9.90 | -0.02 | -0.20% | 9.86 | 9.94 | 68932 | 6826.98 | 0.78% |
| 2025-07-11 | 9.91 | 9.92 | 0.01 | 0.10% | 9.90 | 10.00 | 97682 | 9693.57 | 1.11% |
| 2025-07-10 | 9.94 | 9.91 | 0.00 | 0.00% | 9.83 | 9.94 | 78127 | 7724.46 | 0.89% |
| 2025-07-09 | 9.97 | 9.91 | -0.05 | -0.50% | 9.90 | 9.99 | 78073 | 7769.45 | 0.89% |
| 2025-07-08 | 9.93 | 9.96 | 0.01 | 0.10% | 9.88 | 9.97 | 82611 | 8206.13 | 0.94% |
| 2025-07-07 | 9.87 | 9.95 | 0.07 | 0.71% | 9.78 | 9.98 | 103462 | 10268.33 | 1.18% |
| 2025-07-04 | 9.86 | 9.88 | 0.03 | 0.30% | 9.81 | 9.91 | 104284 | 10285.36 | 1.19% |
| 2025-07-03 | 9.83 | 9.85 | 0.01 | 0.10% | 9.80 | 9.86 | 52168 | 5131.69 | 0.59% |
| 2025-07-02 | 9.80 | 9.84 | 0.05 | 0.51% | 9.76 | 9.85 | 61646 | 6051.81 | 0.70% |
| 2025-07-01 | 9.79 | 9.79 | 0.00 | 0.00% | 9.75 | 9.83 | 54145 | 5298.40 | 0.62% |
| 2025-06-30 | 9.79 | 9.79 | 0.01 | 0.10% | 9.73 | 9.80 | 54612 | 5336.15 | 0.62% |
| 2025-06-27 | 9.77 | 9.78 | 0.01 | 0.10% | 9.76 | 9.83 | 48475 | 4745.24 | 0.55% |
| 2025-06-26 | 9.80 | 9.77 | -0.03 | -0.31% | 9.75 | 9.83 | 49508 | 4846.55 | 0.56% |
| 2025-06-25 | 9.76 | 9.80 | 0.04 | 0.41% | 9.68 | 9.81 | 68641 | 6688.99 | 0.78% |
| 2025-06-24 | 9.68 | 9.76 | 0.08 | 0.83% | 9.65 | 9.77 | 51180 | 4981.86 | 0.58% |
| 2025-06-23 | 9.63 | 9.68 | 0.05 | 0.52% | 9.53 | 9.70 | 46155 | 4453.57 | 0.52% |
| 2025-06-20 | 9.62 | 9.63 | 0.01 | 0.10% | 9.61 | 9.70 | 43971 | 4240.13 | 0.50% |
| 2025-06-19 | 9.83 | 9.62 | -0.20 | -2.04% | 9.61 | 9.84 | 79523 | 7730.62 | 0.90% |
| 2025-06-18 | 9.87 | 9.82 | -0.07 | -0.71% | 9.81 | 9.91 | 52365 | 5148.84 | 0.60% |
| 2025-06-17 | 9.86 | 9.89 | 0.03 | 0.30% | 9.86 | 9.97 | 58938 | 5837.63 | 0.67% |
| 2025-06-16 | 9.89 | 9.86 | -0.02 | -0.20% | 9.83 | 9.91 | 60208 | 5933.63 | 0.68% |
| 2025-06-13 | 9.96 | 9.88 | -0.08 | -0.80% | 9.86 | 10.05 | 86625 | 8609.44 | 0.98% |
| 2025-06-12 | 10.05 | 9.96 | -0.14 | -1.39% | 9.92 | 10.05 | 89230 | 8892.44 | 1.01% |
| 2025-06-11 | 10.00 | 10.10 | -0.09 | -0.88% | 9.99 | 10.14 | 133137 | 13415.20 | 1.51% |
| 2025-06-10 | 9.95 | 10.19 | 0.26 | 2.62% | 9.76 | 10.37 | 277460 | 28081.31 | 3.15% |
| 2025-06-09 | 9.88 | 9.93 | 0.04 | 0.40% | 9.86 | 9.95 | 49069 | 4868.61 | 0.56% |
| 2025-06-06 | 9.86 | 9.89 | 0.02 | 0.20% | 9.82 | 9.97 | 62270 | 6173.59 | 0.71% |
| 2025-06-05 | 9.93 | 9.87 | -0.08 | -0.80% | 9.84 | 9.94 | 62522 | 6175.91 | 0.71% |
| 2025-06-04 | 9.90 | 9.95 | 0.04 | 0.40% | 9.83 | 9.96 | 69987 | 6936.76 | 0.80% |
| 2025-06-03 | 9.81 | 9.91 | 0.05 | 0.51% | 9.76 | 9.92 | 54017 | 5336.03 | 0.61% |
| 2025-05-30 | 9.90 | 9.86 | -0.03 | -0.30% | 9.85 | 9.98 | 67161 | 6655.46 | 0.76% |
| 2025-05-29 | 9.86 | 9.89 | 0.06 | 0.61% | 9.78 | 9.92 | 50956 | 5030.15 | 0.58% |
| 2025-05-28 | 10.00 | 9.86 | -0.14 | -1.40% | 9.85 | 10.01 | 63561 | 6287.48 | 0.72% |
深证大盘股票行情在线 K线走势图
