登海种业 (002041) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	10.17	10.03	-0.17	-1.67%	9.98	10.22	147293	14805	1.67%
2026-05-06	10.19	10.20	-0.04	-0.39%	10.04	10.25	149012	15096	1.69%
2026-04-30	10.15	10.24	0.14	1.39%	10.02	10.29	122940	12544	1.40%
2026-04-29	9.90	10.10	0.17	1.71%	9.85	10.15	159065	15998	1.81%
2026-04-28	9.75	9.93	0.38	3.98%	9.67	10.06	197251	19512	2.24%
2026-04-27	9.84	9.55	-0.31	-3.14%	9.49	9.84	181287	17334	2.06%
2026-04-24	10.00	9.86	-0.23	-2.28%	9.84	10.07	128263	12728	1.46%
2026-04-23	10.06	10.09	-0.02	-0.20%	9.66	10.11	189325	18836	2.15%
2026-04-22	10.16	10.11	-0.10	-0.98%	10.09	10.27	101045	10248	1.15%
2026-04-21	10.40	10.21	-0.17	-1.64%	10.17	10.42	99721	10207	1.13%
2026-04-20	10.41	10.38	0.05	0.48%	10.34	10.48	93350	9707	1.06%
2026-04-17	10.46	10.33	-0.21	-1.99%	10.30	10.53	91805	9522	1.04%
2026-04-16	10.36	10.54	0.16	1.54%	10.28	10.56	103644	10842	1.18%
2026-04-15	10.40	10.38	-0.03	-0.29%	10.23	10.45	94027	9732	1.07%
2026-04-14	10.36	10.41	0.07	0.68%	10.16	10.47	131063	13484	1.49%
2026-04-13	10.25	10.34	0.11	1.08%	10.17	10.35	110426	11344	1.25%
2026-04-10	10.28	10.23	-0.09	-0.87%	10.21	10.36	111265	11441	1.26%
2026-04-09	10.32	10.32	0.04	0.39%	10.15	10.38	126635	12969	1.44%
2026-04-08	10.13	10.28	0.11	1.08%	10.06	10.34	143987	14746	1.64%
2026-04-07	9.85	10.17	0.32	3.25%	9.73	10.20	149389	15001	1.70%
2026-04-03	10.41	9.85	-0.52	-5.01%	9.82	10.41	212805	21200	2.42%
2026-04-02	10.38	10.37	-0.04	-0.38%	10.32	10.53	133667	13912	1.52%
2026-04-01	10.62	10.41	-0.03	-0.29%	10.38	10.64	139508	14590	1.59%
2026-03-31	10.86	10.44	-0.48	-4.40%	10.42	10.92	231382	24524	2.63%
2026-03-30	10.63	10.92	0.21	1.96%	10.63	11.25	321621	35444	3.65%
2026-03-27	10.45	10.71	0.14	1.32%	10.40	10.90	202354	21668	2.30%
2026-03-26	10.56	10.57	-0.09	-0.84%	10.47	10.84	171559	18163	1.95%
2026-03-25	10.42	10.66	0.24	2.30%	10.34	10.67	186687	19741	2.12%
2026-03-24	10.50	10.42	0.10	0.97%	10.10	10.50	199039	20487	2.26%
2026-03-23	10.68	10.32	-0.51	-4.71%	10.17	10.70	327474	34104	3.72%
2026-03-20	10.82	10.83	0.00	0.00%	10.71	11.13	268140	29162	3.05%
2026-03-19	11.28	10.83	-0.31	-2.78%	10.75	11.42	311438	34021	3.54%
2026-03-18	11.47	11.14	-0.33	-2.88%	11.02	11.53	290407	32467	3.30%
2026-03-17	11.80	11.47	-0.54	-4.50%	11.44	12.20	394543	46229	4.48%
2026-03-16	11.34	12.01	0.68	6.00%	11.34	12.24	704995	84611	8.01%
2026-03-13	11.42	11.33	-0.07	-0.61%	11.32	11.67	333899	38333	3.79%
2026-03-12	11.62	11.40	-0.19	-1.64%	11.20	11.73	304707	34699	3.46%
2026-03-11	11.44	11.59	0.13	1.13%	11.39	11.63	386822	44542	4.40%
2026-03-10	11.47	11.46	-0.14	-1.21%	11.42	11.71	463500	53507	5.27%
2026-03-09	12.13	11.60	-0.09	-0.77%	11.58	12.60	748994	89800	8.51%
2026-03-06	11.39	11.69	0.54	4.84%	11.05	11.93	793534	91937	9.02%
2026-03-05	11.60	11.15	-1.16	-9.42%	11.08	11.74	810370	91260	9.21%
2026-03-04	11.57	12.31	0.81	7.04%	11.55	12.55	1034508	124523	11.76%
2026-03-03	11.45	11.50	-0.06	-0.52%	11.33	12.02	804753	94194	9.14%
2026-03-02	11.12	11.56	0.45	4.05%	11.12	11.75	605671	69484	6.88%
2026-02-27	10.80	11.11	0.25	2.30%	10.72	11.18	414270	45666	4.71%
2026-02-26	10.80	10.86	0.06	0.56%	10.71	11.05	301766	32817	3.43%
2026-02-25	10.50	10.80	0.26	2.47%	10.46	10.95	368001	39630	4.18%
2026-02-24	10.45	10.54	0.29	2.83%	10.36	10.58	264946	27836	3.01%
2026-02-13	10.30	10.25	-0.02	-0.19%	10.24	10.39	162742	16797	1.85%
2026-02-12	10.47	10.27	-0.18	-1.72%	10.24	10.48	221232	22789	2.51%
2026-02-11	10.40	10.45	0.00	0.00%	10.37	10.50	208844	21806	2.37%
2026-02-10	10.72	10.45	-0.33	-3.06%	10.43	10.73	360919	37868	4.10%
2026-02-09	10.80	10.78	-0.10	-0.92%	10.73	10.97	414327	44870	4.71%
2026-02-06	10.73	10.88	0.09	0.83%	10.71	11.67	543174	60255	6.17%
2026-02-05	11.14	10.79	-0.58	-5.10%	10.75	11.34	599887	65646	6.82%
2026-02-04	11.48	11.37	-0.22	-1.90%	10.91	12.24	1028045	117117	11.68%
2026-02-03	11.10	11.59	-0.05	-0.43%	11.00	11.63	819979	93049	9.32%
2026-02-02	11.06	11.64	0.35	3.10%	10.78	11.95	1257448	141873	14.29%
2026-01-30	10.25	11.29	1.03	10.04%	10.16	11.29	888556	98347	10.10%
2026-01-29	10.12	10.26	0.14	1.38%	10.10	10.45	408559	41959	4.64%
2026-01-28	9.77	10.12	0.34	3.48%	9.75	10.20	406564	40979	4.62%