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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-08-23 | 8.92 | 9.18 | 8.71 | 8.96 | 0.34% | -0.47% | 2.65% | 39,212,100 | 352,987,000 | 114% | 9.00 | -0.04% | 9.03 | 1.06% | 8.85 | 1.02% | 8.73 | 0.15% | 0.02% |  |
| 2019-08-22 | 8.86 | 9.23 | 8.78 | 8.93 | 0.11% | -0.84% | 2.46% | 42,322,700 | 381,174,000 | 126% | 9.01 | -0.60% | 8.93 | 1.99% | 8.76 | 1.46% | 8.72 | 0.29% | 0.06% | |
| 2019-08-21 | 9.25 | 9.29 | 8.83 | 8.92 | -2.41% | -1.55% | 2.63% | 56,230,800 | 509,469,000 | 176% | 9.06 | 3.60% | 8.76 | 2.93% | 8.63 | 2.18% | 8.69 | 0.35% | 0.06% | |
| 2019-08-20 | 8.23 | 9.14 | 8.23 | 9.14 | 9.99% | 4.52% | 5.53% | 55,585,600 | 486,089,000 | 175% | 8.75 | 6.92% | 8.51 | 3.21% | 8.45 | 0.68% | 8.66 | -0.71% | 0.10% | |
| 2019-08-19 | 8.22 | 8.33 | 8.08 | 8.31 | -0.36% | 1.60% | -4.73% | 28,029,300 | 229,260,000 | 82% | 8.18 | -2.10% | 8.24 | -1.16% | 8.39 | -1.56% | 8.72 | -0.51% | 0.33% | |
| 2019-08-16 | 8.28 | 8.46 | 8.25 | 8.34 | 1.46% | -0.17% | -4.88% | 24,910,000 | 208,100,000 | 69% | 8.35 | 1.79% | 8.34 | -1.64% | 8.53 | -1.45% | 8.77 | 0.18% | 0.41% | |
| 2019-08-15 | 8.24 | 8.43 | 8.10 | 8.22 | -2.03% | 0.16% | -6.08% | 24,462,100 | 200,767,000 | 63% | 8.21 | -2.72% | 8.48 | -2.23% | 8.65 | -1.31% | 8.75 | 0.02% | 0.18% | |
| 2019-08-14 | 8.45 | 8.55 | 8.33 | 8.39 | -4.88% | -0.55% | -4.11% | 30,785,500 | 259,712,000 | 82% | 8.44 | -4.18% | 8.67 | -2.11% | 8.77 | -1.30% | 8.75 | -0.10% | -0.12% | |
| 2019-08-13 | 8.68 | 8.93 | 8.66 | 8.82 | 0.34% | 0.18% | 0.70% | 24,681,000 | 217,282,000 | 72% | 8.80 | -0.23% | 8.86 | -0.14% | 8.88 | -0.87% | 8.76 | 0.25% | -0.28% | |
| 2019-08-12 | 8.80 | 9.08 | 8.60 | 8.79 | -1.01% | -0.39% | 0.61% | 26,907,700 | 237,444,000 | 82% | 8.82 | -1.24% | 8.87 | -0.48% | 8.96 | 0.42% | 8.74 | 0.32% | -0.36% | |
| 2019-08-09 | 8.71 | 9.17 | 8.61 | 8.88 | 0.79% | -0.62% | 1.96% | 31,728,400 | 283,499,000 | 102% | 8.94 | 1.00% | 8.92 | -0.88% | 8.92 | 1.23% | 8.71 | 0.47% | -0.45% | |
| 2019-08-08 | 8.88 | 9.02 | 8.66 | 8.81 | -3.72% | -0.42% | 1.64% | 28,605,300 | 253,077,000 | 95% | 8.85 | -1.09% | 8.99 | 0.68% | 8.81 | 0.86% | 8.67 | 0.36% | -0.56% | |
| 2019-08-07 | 8.71 | 9.30 | 8.60 | 9.15 | 4.21% | 2.30% | 5.94% | 43,888,900 | 392,526,000 | 145% | 8.94 | -1.83% | 8.93 | 1.86% | 8.74 | 0.96% | 8.64 | 0.69% | -0.70% | |
| 2019-08-06 | 9.15 | 9.45 | 8.77 | 8.78 | -1.35% | -3.63% | 2.35% | 54,647,900 | 497,899,000 | 203% | 9.11 | 4.45% | 8.77 | 3.34% | 8.66 | 2.45% | 8.58 | 1.61% | -0.86% | |
| 2019-08-05 | 8.40 | 9.12 | 8.28 | 8.90 | 5.08% | 2.03% | 5.43% | 48,636,100 | 424,275,000 | 199% | 8.72 | 3.60% | 8.49 | 2.07% | 8.45 | 1.70% | 8.44 | 0.25% | -1.19% | |
| 2019-08-02 | 8.25 | 8.65 | 8.25 | 8.47 | 6.01% | 0.59% | 0.58% | 46,623,500 | 392,563,000 | 196% | 8.42 | 4.04% | 8.32 | 1.43% | 8.31 | 0.33% | 8.42 | -2.04% | -1.36% | |
| 2019-08-01 | 8.26 | 8.29 | 7.98 | 7.99 | -3.97% | -1.27% | -7.05% | 21,157,800 | 171,228,000 | 89% | 8.09 | -2.51% | 8.20 | -1.12% | 8.28 | -1.53% | 8.60 | -3.01% | -1.17% | |
| 2019-07-31 | 8.23 | 8.43 | 8.23 | 8.32 | 0.97% | 0.23% | -6.13% | 14,876,600 | 123,494,000 | 56% | 8.30 | 0.53% | 8.29 | -0.80% | 8.41 | -0.26% | 8.86 | -1.66% | -0.90% | |
| 2019-07-30 | 8.26 | 8.32 | 8.17 | 8.24 | -0.12% | -0.21% | -8.58% | 12,091,100 | 99,833,000 | 40% | 8.26 | -0.64% | 8.36 | -1.21% | 8.43 | -0.02% | 9.01 | -0.60% | -0.83% | |
| 2019-07-29 | 8.37 | 8.45 | 8.22 | 8.25 | -1.08% | -0.72% | -9.01% | 15,083,200 | 125,337,000 | 48% | 8.31 | -1.67% | 8.46 | -0.32% | 8.43 | -1.00% | 9.07 | -0.55% | -0.94% | |
| 2019-07-26 | 8.55 | 8.60 | 8.31 | 8.34 | -3.92% | -1.31% | -8.52% | 21,019,800 | 177,634,000 | 67% | 8.45 | -0.96% | 8.49 | 0.38% | 8.52 | -3.07% | 9.12 | -0.61% | -1.01% | |
| 2019-07-25 | 8.46 | 8.84 | 8.27 | 8.68 | 3.09% | 1.72% | -5.37% | 33,397,500 | 284,991,000 | 109% | 8.53 | 1.10% | 8.46 | -0.90% | 8.79 | -4.03% | 9.17 | -1.04% | -1.15% | |
| 2019-07-24 | 8.45 | 8.55 | 8.36 | 8.42 | -0.12% | -0.24% | -9.16% | 17,432,200 | 147,129,000 | 58% | 8.44 | 1.11% | 8.53 | -4.76% | 9.16 | -2.00% | 9.27 | -0.95% | -1.18% | |
| 2019-07-23 | 8.30 | 8.50 | 8.20 | 8.43 | -0.94% | 0.99% | -9.92% | 21,780,000 | 181,799,000 | 68% | 8.35 | -4.04% | 8.96 | -5.07% | 9.35 | -1.24% | 9.36 | -1.71% | -1.18% | |
| 2019-07-22 | 9.20 | 9.21 | 8.51 | 8.51 | -10.04% | -2.16% | -10.62% | 33,944,900 | 295,266,000 | 103% | 8.70 | -10.04% | 9.44 | -2.88% | 9.46 | -1.39% | 9.52 | -1.39% | -1.23% | |
| 2019-07-19 | 9.74 | 9.88 | 9.45 | 9.46 | -4.83% | -2.16% | -2.02% | 31,073,600 | 300,455,000 | 99% | 9.67 | -1.75% | 9.72 | 0.78% | 9.60 | 0.64% | 9.66 | -0.20% | -1.17% | |
| 2019-07-18 | 9.51 | 10.12 | 9.42 | 9.94 | 3.76% | 1.01% | 2.75% | 43,787,900 | 430,936,000 | 139% | 9.84 | 2.28% | 9.64 | 2.12% | 9.53 | 1.38% | 9.67 | -0.26% | -1.17% | |
| 2019-07-17 | 9.34 | 9.89 | 9.28 | 9.58 | 2.68% | -0.44% | -1.23% | 42,731,400 | 411,164,000 | 134% | 9.62 | 3.64% | 9.44 | 2.09% | 9.40 | 0.26% | 9.70 | -1.02% | -1.15% | |
| 2019-07-16 | 9.26 | 9.43 | 9.15 | 9.33 | 0.54% | 0.50% | -4.79% | 22,472,000 | 208,632,000 | 69% | 9.28 | 0.68% | 9.25 | -0.43% | 9.38 | -2.31% | 9.80 | -1.66% | -1.05% | |
| 2019-07-15 | 9.17 | 9.38 | 9.03 | 9.28 | 0.00% | 0.64% | -6.86% | 19,287,900 | 177,845,000 | 54% | 9.22 | -0.12% | 9.29 | -1.80% | 9.60 | -1.19% | 9.96 | -1.25% | -0.88% | | |
|
