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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-06-17 | 12.10 | 12.12 | 10.63 | 11.11 | -5.93% | -0.32% | 6.91% | 89,110,700 | 993,216,000 | 116% | 11.15 | -7.54% | 11.37 | 2.97% | 10.84 | 2.39% | 10.39 | 1.21% | 2.01% |  |
| 2019-06-14 | 11.32 | 12.65 | 11.20 | 11.81 | 2.70% | -2.03% | 15.02% | 131,695,600 | 1,587,529,000 | 184% | 12.06 | 12.13% | 11.04 | 8.70% | 10.59 | 6.91% | 10.27 | 3.53% | 2.19% | |
| 2019-06-13 | 10.58 | 11.50 | 9.99 | 11.50 | 10.05% | 6.97% | 15.95% | 114,499,100 | 1,230,957,000 | 169% | 10.75 | 8.41% | 10.16 | 6.08% | 9.90 | 4.19% | 9.92 | 3.02% | 1.83% | |
| 2019-06-12 | 9.01 | 10.45 | 9.01 | 10.45 | 10.00% | 5.37% | 8.55% | 89,566,300 | 888,252,000 | 134% | 9.92 | 4.49% | 9.57 | 2.44% | 9.50 | 1.26% | 9.63 | 1.90% | 1.56% | |
| 2019-06-11 | 9.16 | 9.80 | 9.16 | 9.50 | 5.67% | 0.09% | 0.55% | 70,150,400 | 665,765,000 | 108% | 9.49 | 4.54% | 9.35 | 0.19% | 9.39 | -3.34% | 9.45 | 1.24% | 1.35% | |
| 2019-06-10 | 9.34 | 9.53 | 8.64 | 8.99 | -2.28% | -0.98% | -3.66% | 50,169,300 | 455,462,000 | 79% | 9.08 | -3.46% | 9.33 | -1.11% | 9.71 | -1.79% | 9.33 | 1.15% | 1.19% | |
| 2019-06-06 | 9.60 | 9.94 | 9.20 | 9.20 | -9.98% | -2.17% | -0.28% | 56,794,000 | 534,102,000 | 96% | 9.40 | -0.07% | 9.43 | -5.05% | 9.89 | -0.48% | 9.23 | 1.31% | 1.07% | |
| 2019-06-05 | 8.68 | 10.39 | 8.68 | 10.22 | 6.02% | 8.60% | 12.22% | 98,381,100 | 925,866,000 | 173% | 9.41 | -2.63% | 9.94 | -2.75% | 9.94 | 1.72% | 9.11 | 1.47% | 1.05% | |
| 2019-06-04 | 9.64 | 9.82 | 9.64 | 9.64 | -9.99% | -0.26% | 7.41% | 16,368,200 | 158,196,000 | 32% | 9.67 | -7.73% | 10.22 | 0.45% | 9.77 | 2.82% | 8.98 | 1.07% | 1.02% | |
| 2019-06-03 | 9.42 | 10.71 | 9.37 | 10.71 | 9.96% | 2.24% | 20.61% | 103,767,400 | 1,086,934,000 | 212% | 10.48 | 4.25% | 10.17 | 8.07% | 9.50 | 6.73% | 8.88 | 4.16% | 1.03% | |
| 2019-05-31 | 10.50 | 10.60 | 9.26 | 9.74 | 1.04% | -3.07% | 14.25% | 106,145,800 | 1,066,545,000 | 240% | 10.05 | 5.77% | 9.41 | 11.93% | 8.90 | 10.35% | 8.53 | 3.00% | 0.74% | |
| 2019-05-30 | 9.19 | 9.64 | 9.19 | 9.64 | 10.05% | 1.47% | 16.47% | 27,999,000 | 265,982,000 | 65% | 9.50 | 13.33% | 8.41 | 5.35% | 8.07 | 2.70% | 8.28 | 0.02% | 0.67% | |
| 2019-05-29 | 7.89 | 8.76 | 7.75 | 8.76 | 10.05% | 4.50% | 5.86% | 68,099,700 | 570,880,000 | 131% | 8.38 | 7.04% | 7.98 | 5.63% | 7.85 | 0.24% | 8.28 | 0.28% | 0.89% | |
| 2019-05-28 | 7.50 | 8.17 | 7.30 | 7.96 | 6.70% | 1.63% | -3.54% | 50,085,900 | 392,266,000 | 89% | 7.83 | 6.21% | 7.56 | 0.11% | 7.83 | -0.47% | 8.25 | -0.25% | 1.05% | |
| 2019-05-27 | 7.30 | 7.60 | 7.16 | 7.46 | 4.19% | 1.17% | -9.83% | 32,680,300 | 240,984,000 | 53% | 7.37 | 0.33% | 7.55 | -4.95% | 7.87 | -2.48% | 8.27 | -0.29% | 1.23% | |
| 2019-05-24 | 7.49 | 7.77 | 7.10 | 7.16 | -6.65% | -2.59% | -13.70% | 38,525,200 | 283,169,000 | 59% | 7.35 | -6.41% | 7.94 | -2.17% | 8.07 | -4.45% | 8.30 | -0.07% | 1.47% | |
| 2019-05-23 | 8.17 | 8.17 | 7.67 | 7.67 | -9.98% | -2.33% | -7.62% | 43,524,700 | 341,810,000 | 67% | 7.85 | -6.42% | 8.12 | -2.36% | 8.45 | -1.89% | 8.30 | 1.11% | 1.70% | |
| 2019-05-22 | 7.97 | 8.78 | 7.82 | 8.52 | 5.19% | 1.53% | 3.75% | 58,880,000 | 494,108,000 | 93% | 8.39 | 4.72% | 8.31 | -3.55% | 8.61 | 0.60% | 8.21 | 1.17% | 1.66% | |
| 2019-05-21 | 7.94 | 8.44 | 7.76 | 8.10 | -3.11% | 1.07% | -0.21% | 45,208,000 | 362,315,000 | 68% | 8.01 | -5.65% | 8.62 | -2.29% | 8.56 | 0.14% | 8.12 | 1.16% | 1.80% | |
| 2019-05-20 | 8.99 | 8.99 | 8.36 | 8.36 | -10.01% | -1.58% | 4.19% | 49,302,700 | 418,771,000 | 80% | 8.49 | -6.38% | 8.82 | 1.50% | 8.55 | 1.12% | 8.02 | 1.31% | 1.61% | |
| 2019-05-17 | 8.60 | 9.49 | 8.50 | 9.29 | 7.03% | 2.39% | 17.30% | 73,902,600 | 670,539,000 | 134% | 9.07 | 3.31% | 8.69 | 3.91% | 8.45 | 3.22% | 7.92 | 2.27% | 1.36% | |
| 2019-05-16 | 8.55 | 9.26 | 8.30 | 8.68 | 0.93% | -1.16% | 12.09% | 66,229,700 | 581,625,000 | 133% | 8.78 | 7.07% | 8.36 | 3.04% | 8.19 | 3.98% | 7.74 | 2.25% | 1.12% | |
| 2019-05-15 | 7.94 | 8.60 | 7.66 | 8.60 | 9.55% | 4.85% | 13.55% | 70,062,800 | 574,675,000 | 149% | 8.20 | 1.26% | 8.12 | 1.60% | 7.88 | 1.92% | 7.57 | 1.82% | 0.83% | |
| 2019-05-14 | 8.22 | 8.53 | 7.80 | 7.85 | -5.19% | -3.09% | 5.52% | 61,536,400 | 498,424,000 | 147% | 8.10 | 0.67% | 7.99 | 3.69% | 7.73 | 2.81% | 7.44 | 1.61% | 0.61% | |
| 2019-05-13 | 7.55 | 8.40 | 7.53 | 8.28 | 7.81% | 2.91% | 13.10% | 70,091,800 | 563,957,000 | 186% | 8.05 | 2.63% | 7.71 | 2.52% | 7.52 | 3.17% | 7.32 | 2.08% | 0.48% | |
| 2019-05-10 | 7.30 | 8.68 | 7.30 | 7.68 | -5.30% | -2.04% | 7.08% | 71,693,400 | 562,053,000 | 216% | 7.84 | 8.09% | 7.52 | 4.46% | 7.29 | 3.07% | 7.17 | 2.27% | 0.33% | |
| 2019-05-09 | 7.15 | 8.40 | 6.89 | 8.11 | 5.87% | 11.82% | 15.64% | 74,132,200 | 537,711,000 | 248% | 7.25 | -2.78% | 7.20 | 2.49% | 7.07 | 2.14% | 7.01 | 0.70% | 0.15% | |
| 2019-05-08 | 7.08 | 7.66 | 7.00 | 7.66 | 10.06% | 2.68% | 9.99% | 68,031,000 | 507,526,000 | 283% | 7.46 | 11.19% | 7.02 | 6.88% | 6.92 | 6.04% | 6.96 | 2.50% | 0.18% | |
| 2019-05-07 | 6.17 | 6.96 | 6.17 | 6.96 | 9.95% | 3.74% | 2.44% | 46,129,100 | 309,503,000 | 229% | 6.71 | 4.26% | 6.57 | 3.66% | 6.53 | -0.20% | 6.79 | -0.72% | -0.05% | |
| 2019-05-06 | 6.30 | 6.75 | 6.14 | 6.33 | 0.00% | -1.63% | -7.50% | 26,820,000 | 172,583,000 | 148% | 6.44 | 4.09% | 6.34 | -0.36% | 6.54 | -3.00% | 6.84 | -1.16% | 0.07% | | |
|
