登海种业

002041
🏛️ 中国 →
9.20
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 25.87 26.10 25.20 25.79 10.0M
2021-12-30 25.39 26.20 25.30 25.87 13.7M
2021-12-29 26.60 26.88 24.95 25.49 22.6M
2021-12-28 26.50 27.37 26.13 26.98 16.2M
2021-12-27 28.30 28.50 26.30 26.55 21.7M
2021-12-24 28.04 28.55 27.78 28.22 12.4M
2021-12-23 27.60 28.39 27.50 28.10 14.5M
2021-12-22 27.77 28.34 27.56 27.65 14.4M
2021-12-21 27.58 28.05 26.67 27.92 19.8M
2021-12-20 26.99 28.87 26.51 28.04 32.6M
2021-12-17 26.41 27.35 26.13 26.84 21.4M
2021-12-16 25.96 26.76 25.91 26.39 13.6M
2021-12-15 26.70 26.71 25.91 26.07 12.2M
2021-12-14 26.10 26.68 25.75 26.60 17.3M
2021-12-13 26.48 26.69 25.64 26.17 19.6M
2021-12-10 26.61 27.16 25.38 26.45 28.4M
2021-12-09 26.95 27.49 26.49 26.88 20.4M
2021-12-08 26.65 27.40 26.41 26.82 19.5M
2021-12-07 25.69 26.97 25.54 26.65 23.8M
2021-12-06 25.40 26.16 25.30 25.73 12.3M
2021-12-03 25.37 26.14 25.14 25.72 15.2M
2021-12-02 25.90 26.29 25.14 25.32 17.9M
2021-12-01 26.29 26.38 25.50 25.92 16.9M
2021-11-30 25.41 26.67 25.15 26.42 26.5M
2021-11-29 24.26 26.06 24.03 25.49 25.4M
2021-11-26 24.62 25.10 24.40 24.61 12.8M
2021-11-25 24.64 25.15 24.37 24.88 15.6M
2021-11-24 25.09 25.15 24.12 24.70 24.3M
2021-11-23 26.09 26.30 24.85 25.60 25.8M
2021-11-22 25.11 26.26 24.79 26.08 22.9M
2021-11-19 25.18 26.18 24.82 25.36 24.5M
2021-11-18 24.57 26.30 24.21 25.24 31.2M
2021-11-17 23.95 24.67 23.21 24.61 25.3M
2021-11-16 23.92 24.83 23.55 24.22 36.3M
2021-11-15 26.78 27.56 24.08 24.08 69.3M
2021-11-12 24.24 26.75 24.02 26.75 35.9M
2021-11-11 23.32 24.65 22.99 24.32 27.3M
2021-11-10 23.60 24.26 22.77 23.13 28.6M
2021-11-09 22.51 24.82 22.30 23.98 46.5M
2021-11-08 22.78 23.27 22.19 22.56 14.7M
2021-11-05 22.94 23.26 22.48 22.71 16.3M
2021-11-04 22.50 23.38 22.30 22.94 20.8M
2021-11-03 22.09 23.30 21.95 22.54 27.0M
2021-11-02 22.75 22.89 22.09 22.48 26.6M
2021-11-01 21.38 22.68 21.13 22.41 28.1M
2021-10-29 21.58 21.95 21.16 21.32 18.4M
2021-10-28 22.30 22.33 21.21 21.38 27.7M
2021-10-27 22.30 22.99 22.16 22.72 24.6M
2021-10-26 22.70 23.59 22.33 22.57 28.1M
2021-10-25 22.90 23.12 22.16 22.72 18.2M
2021-10-22 23.03 23.39 22.40 22.69 24.0M
2021-10-21 23.51 23.60 22.80 23.13 20.8M
2021-10-20 23.62 23.86 23.06 23.60 27.5M
2021-10-19 22.38 24.10 22.20 23.52 47.9M
2021-10-18 19.77 22.10 19.46 22.10 29.1M
2021-10-15 20.07 21.40 20.07 20.09 23.4M
2021-10-14 19.22 20.03 19.07 19.65 17.2M
2021-10-13 21.80 21.83 19.62 19.62 25.2M
2021-10-12 21.80 22.57 21.35 21.80 17.6M
2021-10-11 22.10 22.66 21.51 22.29 24.2M
2021-10-08 20.80 22.22 20.65 22.03 25.2M
2021-09-30 20.60 21.08 20.50 20.64 14.3M
2021-09-29 20.99 21.42 20.49 20.51 15.1M
2021-09-28 21.06 21.20 20.40 20.97 14.7M
2021-09-27 20.99 21.98 20.53 21.11 22.3M
2021-09-24 23.05 23.05 21.25 21.42 26.7M
2021-09-23 22.00 23.26 21.71 23.05 28.0M
2021-09-22 21.30 22.23 21.21 21.76 19.0M
2021-09-17 21.83 22.95 21.33 22.08 31.6M
2021-09-16 20.57 22.64 20.34 21.83 47.0M
2021-09-15 19.48 20.92 19.37 20.58 31.7M
2021-09-14 20.04 20.50 19.50 19.63 20.7M
2021-09-13 19.50 20.29 19.32 20.08 23.0M
2021-09-10 19.75 20.28 19.30 19.87 26.6M
2021-09-09 20.40 21.43 19.73 19.80 46.6M
2021-09-08 19.00 20.28 18.85 19.88 35.0M
2021-09-07 18.60 19.10 18.46 19.03 19.2M
2021-09-06 19.20 19.20 18.24 18.80 24.1M
2021-09-03 17.64 19.25 17.60 19.00 35.1M
2021-09-02 17.90 18.12 17.37 17.80 16.0M
2021-09-01 18.50 18.70 18.01 18.01 16.6M
2021-08-31 18.45 18.92 18.15 18.53 17.1M
2021-08-30 18.44 18.94 18.27 18.62 21.7M
2021-08-27 17.97 18.38 17.70 18.18 13.9M
2021-08-26 18.37 18.37 17.98 17.98 13.6M
2021-08-25 18.11 18.58 17.91 18.53 16.9M
2021-08-24 18.05 18.45 17.87 18.08 16.3M
2021-08-23 17.57 18.30 17.48 18.14 14.4M
2021-08-20 17.43 17.68 17.12 17.58 12.7M
2021-08-19 17.90 17.90 17.36 17.60 13.8M
2021-08-18 17.68 17.97 17.35 17.93 19.1M
2021-08-17 18.50 18.70 17.78 17.80 24.3M
2021-08-16 20.38 20.79 18.78 18.82 39.6M
2021-08-13 19.61 20.80 19.38 20.60 38.3M
2021-08-12 19.80 20.09 19.35 19.41 16.2M
2021-08-11 19.71 19.84 19.15 19.59 20.5M
2021-08-10 19.86 20.17 19.30 19.71 23.3M
2021-08-09 20.01 20.88 19.75 19.86 28.8M
2021-08-06 19.62 20.25 19.40 19.63 27.3M
2021-08-05 18.70 20.50 18.61 19.86 42.7M
2021-08-04 18.76 19.08 18.50 18.91 21.2M
2021-08-03 18.12 19.50 18.00 18.86 34.2M
2021-08-02 17.86 18.59 17.38 18.21 27.1M
2021-07-30 17.31 17.93 17.27 17.83 21.2M
2021-07-29 16.76 17.61 16.60 17.31 18.7M
2021-07-28 17.08 17.19 16.30 16.59 14.6M
2021-07-27 17.29 17.92 16.85 17.42 24.2M
2021-07-26 17.50 18.26 17.16 17.52 26.3M
2021-07-23 17.51 17.88 17.27 17.65 19.5M
2021-07-22 17.50 17.83 17.35 17.51 15.2M
2021-07-21 17.68 17.77 17.26 17.52 14.5M
2021-07-20 17.81 17.90 17.38 17.44 20.0M
2021-07-19 17.04 18.63 16.73 18.17 34.8M
2021-07-16 16.93 17.15 16.60 17.01 15.1M
2021-07-15 16.91 17.14 16.65 16.96 13.7M
2021-07-14 17.38 17.45 16.80 16.86 17.7M
2021-07-13 16.58 17.70 16.30 17.39 32.2M
2021-07-12 18.00 18.00 16.71 16.89 37.1M
2021-07-09 16.90 17.03 16.67 16.87 19.1M
2021-07-08 16.46 17.09 16.20 16.90 31.1M
2021-07-07 16.01 16.58 15.94 16.46 28.6M
2021-07-06 15.29 16.45 15.26 16.20 29.8M
2021-07-05 14.95 15.48 14.51 15.36 15.5M
2021-07-02 14.90 15.45 14.77 14.95 9.6M
2021-07-01 15.11 15.18 14.83 14.88 6.7M
2021-06-30 15.26 15.33 14.78 15.11 10.7M
2021-06-29 15.37 15.49 15.16 15.27 7.0M
2021-06-28 15.06 15.42 15.04 15.37 9.8M
2021-06-25 15.07 15.14 14.92 14.99 6.6M
2021-06-24 15.25 15.36 15.04 15.09 7.1M
2021-06-23 15.37 15.45 15.09 15.32 11.1M
2021-06-22 14.96 15.60 14.93 15.30 14.1M
2021-06-21 15.07 15.23 14.85 14.90 6.5M
2021-06-18 15.09 15.18 14.65 15.08 9.6M
2021-06-17 15.51 15.53 15.15 15.22 7.4M
2021-06-16 15.42 15.72 15.35 15.54 6.4M
2021-06-15 15.55 15.60 15.25 15.41 5.4M
2021-06-11 15.57 15.78 15.50 15.53 6.4M
2021-06-10 15.80 15.81 15.48 15.53 11.2M
2021-06-09 16.11 16.13 15.81 15.84 9.2M
2021-06-08 16.05 16.27 15.90 16.17 9.0M
2021-06-07 16.30 16.33 16.00 16.11 12.7M
2021-06-04 15.81 16.60 15.81 16.39 20.2M
2021-06-03 16.13 16.34 15.82 15.88 10.6M
2021-06-02 16.36 16.60 16.12 16.26 15.3M
2021-06-01 15.78 16.52 15.71 16.35 18.7M
2021-05-31 15.67 15.82 15.41 15.78 7.5M
2021-05-28 15.88 15.95 15.66 15.67 7.8M
2021-05-27 15.96 15.98 15.79 15.82 7.7M
2021-05-26 15.81 16.02 15.70 15.95 7.2M
2021-05-25 16.00 16.00 15.61 15.91 12.5M
2021-05-24 17.00 17.19 16.18 16.20 14.7M
2021-05-21 16.20 16.66 16.20 16.46 10.0M
2021-05-20 16.17 16.40 16.07 16.28 8.5M
2021-05-19 16.62 16.66 16.25 16.27 9.1M
2021-05-18 16.43 16.75 16.25 16.71 12.8M
2021-05-17 16.30 16.50 15.93 16.50 12.4M
2021-05-14 16.16 16.48 16.09 16.31 11.1M
2021-05-13 16.65 16.80 16.17 16.28 15.1M
2021-05-12 16.41 17.20 16.33 16.96 24.2M
2021-05-11 16.39 16.70 16.25 16.48 14.3M
2021-05-10 15.95 16.65 15.85 16.55 18.6M
2021-05-07 16.06 16.27 15.72 16.09 16.0M
2021-05-06 15.39 16.15 15.38 16.02 20.5M
2021-04-30 15.17 15.38 15.12 15.27 6.6M
2021-04-29 15.37 15.38 15.15 15.16 6.6M
2021-04-28 15.64 15.64 15.17 15.31 7.5M
2021-04-27 15.62 15.89 15.53 15.73 6.7M
2021-04-26 15.93 16.12 15.61 15.66 9.3M
2021-04-23 15.66 15.85 15.61 15.80 8.8M
2021-04-22 15.67 15.73 15.48 15.59 6.9M
2021-04-21 15.86 15.87 15.66 15.67 6.0M
2021-04-20 15.74 16.09 15.74 15.86 9.5M
2021-04-19 15.55 15.94 15.39 15.74 7.9M
2021-04-16 15.52 15.73 15.47 15.58 4.8M
2021-04-15 15.82 15.93 15.53 15.54 5.8M
2021-04-14 16.00 16.01 15.77 15.82 7.5M
2021-04-13 15.67 16.27 15.15 16.18 18.1M
2021-04-12 16.06 16.24 15.73 15.80 6.7M
2021-04-09 16.33 16.37 16.05 16.06 8.0M
2021-04-08 16.45 16.61 16.33 16.33 7.2M
2021-04-07 16.60 16.64 16.31 16.40 7.7M
2021-04-06 16.61 16.69 16.46 16.60 5.6M
2021-04-02 16.50 16.67 16.25 16.62 9.5M
2021-04-01 16.77 16.85 16.53 16.58 6.1M
2021-03-31 16.66 16.74 16.50 16.56 6.6M
2021-03-30 16.94 16.95 16.73 16.77 7.1M
2021-03-29 17.09 17.16 16.91 16.95 7.3M
2021-03-26 17.01 17.22 16.73 17.10 12.5M
2021-03-25 17.45 17.90 17.10 17.13 16.6M
2021-03-24 17.00 17.49 16.84 17.35 16.5M
2021-03-23 16.89 17.15 16.68 17.04 12.6M
2021-03-22 16.78 17.08 16.51 16.96 11.0M
2021-03-19 16.70 17.05 16.63 16.66 9.6M
2021-03-18 16.99 16.99 16.60 16.70 12.4M
2021-03-17 16.58 17.18 16.58 17.08 14.7M
2021-03-16 16.79 16.95 16.44 16.56 8.9M
2021-03-15 16.90 17.08 16.70 16.73 9.1M
2021-03-12 17.28 17.40 16.80 17.08 11.6M
2021-03-11 17.00 17.35 16.90 17.28 9.2M
2021-03-10 17.08 17.44 16.80 17.08 10.1M
2021-03-09 18.13 18.13 16.84 17.06 21.3M
2021-03-08 19.50 19.53 18.24 18.42 24.3M
2021-03-05 18.85 19.86 18.66 19.50 32.9M
2021-03-04 18.85 19.21 18.59 18.64 16.2M
2021-03-03 19.54 19.92 19.40 19.45 20.9M
2021-03-02 19.21 19.35 18.83 19.17 15.4M
2021-03-01 19.18 19.75 18.72 19.35 17.8M
2021-02-26 18.40 19.38 18.28 19.18 21.3M
2021-02-25 18.92 19.25 18.25 18.78 18.2M
2021-02-24 18.90 19.49 18.80 18.91 15.2M
2021-02-23 19.94 19.94 18.90 18.92 27.2M
2021-02-22 20.46 20.95 19.36 20.08 54.6M
2021-02-19 19.18 19.61 19.00 19.52 28.2M
2021-02-18 18.63 19.15 18.20 18.91 23.3M
2021-02-10 17.77 18.48 17.50 18.33 16.1M
2021-02-09 17.19 17.98 17.03 17.77 15.2M
2021-02-08 17.01 17.30 16.51 17.15 13.4M
2021-02-05 17.70 18.25 16.83 17.00 19.7M
2021-02-04 18.49 18.63 17.30 17.66 22.1M
2021-02-03 18.37 19.18 18.18 18.72 18.9M
2021-02-02 18.57 18.82 18.21 18.51 14.3M
2021-02-01 18.55 18.83 17.17 18.80 22.9M
2021-01-29 19.85 20.00 18.14 18.52 27.5M
2021-01-28 19.83 20.80 19.71 19.82 29.6M
2021-01-27 19.51 20.20 19.42 20.06 20.5M
2021-01-26 19.94 20.47 19.54 19.69 31.3M
2021-01-25 19.11 20.59 18.55 20.46 39.4M
2021-01-22 20.01 20.06 19.21 19.35 24.7M
2021-01-21 19.65 20.09 19.44 19.93 22.8M
2021-01-20 19.61 20.09 19.40 19.82 18.1M
2021-01-19 20.46 20.59 19.51 19.76 20.5M
2021-01-18 20.08 20.70 20.03 20.45 19.1M
2021-01-15 19.79 20.22 19.52 19.99 18.0M
2021-01-14 21.83 21.83 20.08 20.08 36.3M
2021-01-13 23.25 23.59 22.25 22.31 28.4M
2021-01-12 23.69 24.12 21.86 23.68 36.3M
2021-01-11 24.04 24.40 23.38 24.00 28.5M
2021-01-08 24.60 24.82 23.09 23.91 37.6M
2021-01-07 23.50 24.95 23.21 24.80 53.0M
2021-01-06 22.62 24.80 22.51 23.94 50.2M
2021-01-05 23.20 23.51 22.35 22.64 39.0M
2021-01-04 22.53 23.79 22.53 23.25 45.1M