登海种业( 002041.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 18.40 | 19.38 | 18.28 | 19.18 | 2.13% | 0.53% | 0.86% | 21,323,400 | 406,814,000 | 91% | 19.08 | 2.42% | 18.93 | -0.28% | 19.45 | -0.23% | 19.02 | 0.73% | -0.01% |  |
| 2021-02-25 | 18.92 | 19.25 | 18.25 | 18.78 | -0.69% | 0.82% | -0.53% | 18,246,500 | 339,900,000 | 77% | 18.63 | -2.46% | 18.99 | -3.51% | 19.49 | 0.04% | 18.88 | 0.42% | -0.17% | |
| 2021-02-24 | 18.90 | 19.49 | 18.80 | 18.91 | -0.05% | -0.98% | 0.58% | 15,194,900 | 290,191,000 | 65% | 19.10 | -0.36% | 19.68 | -0.04% | 19.48 | 0.57% | 18.80 | 0.14% | -0.31% | |
| 2021-02-23 | 19.94 | 19.94 | 18.90 | 18.92 | -5.78% | -1.29% | 0.77% | 27,228,900 | 521,895,000 | 116% | 19.17 | -4.62% | 19.69 | 0.36% | 19.37 | 0.78% | 18.78 | 0.37% | -0.36% | |
| 2021-02-22 | 20.46 | 20.95 | 19.36 | 20.08 | 2.87% | -0.08% | 7.35% | 54,648,800 | 1,098,218,000 | 260% | 20.10 | 3.63% | 19.62 | 3.96% | 19.22 | 4.43% | 18.71 | 2.58% | -0.44% | |
| 2021-02-19 | 19.18 | 19.61 | 19.00 | 19.52 | 3.23% | 0.66% | 7.05% | 28,159,300 | 546,062,000 | 154% | 19.39 | 3.36% | 18.87 | 3.34% | 18.41 | 2.92% | 18.23 | 0.23% | -0.80% | |
| 2021-02-18 | 18.63 | 19.15 | 18.20 | 18.91 | 3.16% | 0.79% | 3.95% | 23,271,900 | 436,623,000 | 124% | 18.76 | 3.65% | 18.26 | 3.73% | 17.88 | 1.44% | 18.19 | -1.29% | -0.87% | |
| 2021-02-10 | 17.77 | 18.48 | 17.50 | 18.33 | 3.15% | 1.26% | -0.54% | 16,080,800 | 291,101,000 | 79% | 18.10 | 2.52% | 17.60 | 1.24% | 17.63 | -0.82% | 18.43 | -0.92% | -0.76% | |
| 2021-02-09 | 17.19 | 17.98 | 17.03 | 17.77 | 3.62% | 0.64% | -4.47% | 15,228,600 | 268,894,000 | 70% | 17.66 | 4.25% | 17.39 | -0.57% | 17.78 | -0.69% | 18.60 | -1.32% | -0.83% | |
| 2021-02-08 | 17.01 | 17.30 | 16.51 | 17.15 | 0.88% | 1.26% | -9.02% | 13,356,000 | 226,204,000 | 54% | 16.94 | -3.13% | 17.49 | -2.81% | 17.90 | -0.91% | 18.85 | -1.08% | -0.90% | |
| 2021-02-05 | 17.70 | 18.25 | 16.83 | 17.00 | -3.74% | -2.77% | -10.79% | 19,660,900 | 343,746,000 | 73% | 17.48 | -1.90% | 17.99 | -1.58% | 18.06 | -2.08% | 19.06 | -0.88% | -1.05% | |
| 2021-02-04 | 18.49 | 18.63 | 17.30 | 17.66 | -5.66% | -0.91% | -8.14% | 22,074,400 | 393,420,000 | 81% | 17.82 | -4.78% | 18.28 | -0.44% | 18.45 | -3.10% | 19.23 | -0.89% | -1.21% | |
| 2021-02-03 | 18.37 | 19.18 | 18.18 | 18.72 | 1.13% | 0.02% | -3.49% | 18,911,700 | 353,965,000 | 72% | 18.72 | 1.66% | 18.36 | -1.18% | 19.04 | -1.05% | 19.40 | -0.37% | -1.39% | |
| 2021-02-02 | 18.57 | 18.82 | 18.21 | 18.51 | -1.54% | 0.53% | -4.92% | 14,347,100 | 264,159,000 | 54% | 18.41 | 2.07% | 18.58 | -3.36% | 19.24 | -1.26% | 19.47 | -0.49% | -1.52% | |
| 2021-02-01 | 18.55 | 18.83 | 17.17 | 18.80 | 1.51% | 4.22% | -3.90% | 22,944,200 | 413,871,000 | 82% | 18.04 | -5.68% | 19.23 | -2.65% | 19.49 | -1.14% | 19.56 | -1.03% | -1.55% | |
| 2021-01-29 | 19.85 | 20.00 | 18.14 | 18.52 | -6.56% | -3.16% | -6.31% | 27,521,800 | 526,350,000 | 105% | 19.13 | -5.53% | 19.75 | -1.34% | 19.71 | -0.40% | 19.77 | -0.42% | -1.51% | |
| 2021-01-28 | 19.83 | 20.80 | 19.71 | 19.82 | -1.20% | -2.10% | -0.16% | 29,573,000 | 598,692,000 | 123% | 20.25 | 1.86% | 20.02 | 1.54% | 19.79 | 0.51% | 19.85 | -0.24% | -1.49% | |
| 2021-01-27 | 19.51 | 20.20 | 19.42 | 20.06 | 1.88% | 0.93% | 0.81% | 20,534,000 | 408,121,000 | 81% | 19.88 | -0.12% | 19.72 | 0.43% | 19.69 | 0.16% | 19.90 | -1.61% | -1.49% | |
| 2021-01-26 | 19.94 | 20.47 | 19.54 | 19.69 | -3.76% | -1.05% | -2.65% | 31,254,500 | 621,909,000 | 118% | 19.90 | 2.11% | 19.63 | 0.30% | 19.66 | 0.08% | 20.23 | -2.01% | -1.33% | |
| 2021-01-25 | 19.11 | 20.59 | 18.55 | 20.46 | 5.74% | 5.00% | -0.87% | 39,426,600 | 768,253,000 | 141% | 19.49 | -0.18% | 19.57 | -0.39% | 19.64 | -1.03% | 20.64 | -2.59% | -1.13% | |
| 2021-01-22 | 20.01 | 20.06 | 19.21 | 19.35 | -2.91% | -0.88% | -8.67% | 24,686,600 | 481,928,000 | 90% | 19.52 | -1.27% | 19.65 | -0.73% | 19.85 | -0.48% | 21.19 | -2.49% | -0.80% | |
| 2021-01-21 | 19.65 | 20.09 | 19.44 | 19.93 | 0.55% | 0.79% | -8.28% | 22,783,300 | 450,518,000 | 78% | 19.77 | 0.55% | 19.79 | -1.11% | 19.94 | -1.07% | 21.73 | -2.67% | -0.50% | |
| 2021-01-20 | 19.61 | 20.09 | 19.40 | 19.82 | 0.30% | 0.79% | -11.22% | 18,059,200 | 355,138,000 | 53% | 19.67 | -1.32% | 20.02 | -0.41% | 20.16 | -3.34% | 22.33 | -1.60% | -0.09% | |
| 2021-01-19 | 20.46 | 20.59 | 19.51 | 19.76 | -3.37% | -0.84% | -12.90% | 20,470,300 | 407,933,000 | 54% | 19.93 | -2.50% | 20.10 | -1.22% | 20.86 | -3.20% | 22.69 | -0.81% | 0.19% | |
| 2021-01-18 | 20.08 | 20.70 | 20.03 | 20.45 | 2.30% | 0.05% | -10.59% | 19,053,700 | 389,438,000 | 49% | 20.44 | 2.57% | 20.35 | -3.95% | 21.55 | -2.70% | 22.87 | -0.66% | 0.37% | |
| 2021-01-15 | 19.79 | 20.22 | 19.52 | 19.99 | -0.45% | 0.32% | -13.18% | 18,010,400 | 358,885,000 | 41% | 19.93 | -2.81% | 21.18 | -3.91% | 22.14 | -2.80% | 23.02 | -0.18% | 0.56% | |
| 2021-01-14 | 21.83 | 21.83 | 20.08 | 20.08 | -10.00% | -2.07% | -12.94% | 36,259,000 | 743,445,000 | 82% | 20.50 | -10.23% | 22.04 | -5.02% | 22.78 | -3.65% | 23.07 | -0.29% | 0.65% | |
| 2021-01-13 | 23.25 | 23.59 | 22.25 | 22.31 | -5.79% | -2.32% | -3.55% | 28,422,800 | 649,199,000 | 69% | 22.84 | -0.49% | 23.21 | -1.53% | 23.64 | -0.56% | 23.13 | 0.03% | 0.72% | |
| 2021-01-12 | 23.69 | 24.12 | 21.86 | 23.68 | -1.33% | 3.16% | 2.40% | 36,279,600 | 832,762,000 | 81% | 22.95 | -3.94% | 23.57 | -1.98% | 23.78 | 0.10% | 23.13 | -0.06% | 0.87% | |
| 2021-01-11 | 24.04 | 24.40 | 23.38 | 24.00 | 0.00% | 0.44% | 3.72% | 28,529,700 | 681,710,000 | 63% | 23.90 | -0.08% | 24.04 | 0.34% | 23.75 | 0.63% | 23.14 | 0.72% | 1.09% | | |
|
