登海种业（002041）历史行情

以下为登海种业近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	10.230	10.780	10.780	9.980	0.650	6.417%	75.58万	0.00亿	0.000%
2026-10-08	10.500	10.130	10.660	10.050	-0.100	-0.978%	46.84万	0.00亿	0.000%
2026-10-07	9.390	10.230	10.230	9.350	0.930	10.000%	3,449.83万	3.40亿	3.920%
2026-10-06	9.390	10.230	10.230	9.350	0.930	10.000%	3,449.83万	3.40亿	3.920%
2026-10-05	9.390	10.230	10.230	9.350	0.930	10.000%	3,449.83万	3.40亿	3.920%
2026-10-02	9.390	10.230	10.230	9.350	0.930	10.000%	3,449.83万	3.40亿	3.920%
2026-10-01	9.390	10.230	10.230	9.350	0.930	10.000%	3,449.83万	3.40亿	3.920%
2026-09-30	9.390	10.230	10.230	9.350	0.930	10.000%	34.50万	0.00亿	0.000%
2026-09-29	9.350	9.300	9.460	9.270	-0.100	-1.064%	15.84万	0.00亿	0.000%
2026-09-28	9.990	9.400	10.010	9.280	-0.540	-5.433%	26.43万	0.00亿	0.000%
2026-09-27	10.250	9.940	10.350	9.890	-0.300	-2.930%	2,003.08万	2.01亿	2.276%
2026-09-24	10.250	9.940	10.350	9.890	-0.300	-2.930%	20.03万	0.00亿	0.000%
2026-09-23	10.410	10.240	10.480	10.130	-0.230	-2.197%	24.57万	0.00亿	0.000%
2026-09-22	10.500	10.470	10.670	10.360	-0.100	-0.946%	29.73万	0.00亿	0.000%
2026-09-21	10.200	10.570	10.690	10.130	0.280	2.721%	46.09万	0.00亿	0.000%
2026-09-18	10.000	10.290	10.460	9.890	-0.120	-1.153%	54.04万	0.00亿	0.000%
2026-09-17	9.790	10.410	10.670	9.720	0.590	6.008%	75.93万	0.00亿	0.000%
2026-09-16	9.750	9.820	9.940	9.680	0.070	0.718%	28.75万	0.00亿	0.000%
2026-09-15	10.180	9.750	10.260	9.750	-0.380	-3.751%	39.84万	0.00亿	0.000%
2026-09-14	10.710	10.130	10.770	9.990	-0.640	-5.942%	54.66万	0.00亿	0.000%
2026-09-11	11.300	10.770	11.450	10.670	-0.370	-3.321%	61.84万	0.00亿	0.000%
2026-09-10	11.600	11.140	11.830	11.070	-0.520	-4.460%	60.50万	0.00亿	0.000%
2026-09-09	11.410	11.660	12.120	11.410	-0.360	-2.995%	74.34万	0.00亿	0.000%
2026-09-08	11.180	12.020	12.510	11.180	0.440	3.800%	95.61万	0.00亿	0.000%
2026-09-07	11.110	11.580	11.580	11.000	0.600	5.464%	80.01万	0.00亿	0.000%
2026-09-04	10.400	10.980	11.300	10.190	0.550	5.273%	78.66万	0.00亿	0.000%
2026-09-03	10.660	10.430	10.800	10.260	-0.440	-4.048%	58.07万	0.00亿	0.000%
2026-09-02	11.750	10.870	11.750	10.690	-1.010	-8.502%	85.75万	0.00亿	0.000%
2026-09-01	10.770	11.880	11.880	10.620	1.080	10.000%	69.69万	0.00亿	0.000%
2026-08-31	11.500	10.800	11.620	10.630	-0.400	-3.571%	90.64万	0.00亿	0.000%
2026-08-28	11.000	11.200	11.880	10.820	-0.030	-0.267%	101.12万	0.00亿	0.000%
2026-08-27	10.880	11.230	11.490	10.710	0.450	4.174%	102.47万	0.00亿	0.000%
2026-08-26	10.880	10.780	11.150	10.480	-0.430	-3.836%	109.32万	0.00亿	0.000%
2026-08-25	10.180	11.210	11.210	10.160	1.020	10.010%	84.83万	0.00亿	0.000%
2026-08-24	9.300	10.190	10.190	9.170	0.930	10.043%	45.38万	0.00亿	0.000%
2026-08-21	9.710	9.260	9.720	9.180	-0.920	-9.037%	51.72万	0.00亿	0.000%
2026-08-20	9.600	10.180	10.340	9.320	0.280	2.828%	78.10万	0.00亿	0.000%
2026-08-19	9.890	9.900	10.560	9.680	0.100	1.020%	93.48万	0.00亿	0.000%
2026-08-18	8.910	9.800	9.800	8.890	0.890	9.989%	47.27万	0.00亿	0.000%
2026-08-17	8.580	8.910	9.110	8.530	0.450	5.319%	39.42万	0.00亿	0.000%
2026-08-14	8.660	8.460	8.670	8.460	-0.200	-2.309%	14.64万	0.00亿	0.000%
2026-08-13	8.710	8.660	8.740	8.570	-0.080	-0.915%	12.76万	0.00亿	0.000%
2026-08-12	8.700	8.740	8.750	8.650	0.020	0.229%	10.63万	0.00亿	0.000%
2026-08-11	8.910	8.720	8.940	8.700	-0.240	-2.679%	13.96万	0.00亿	0.000%
2026-08-10	8.810	8.960	8.980	8.810	0.050	0.561%	18.13万	0.00亿	0.000%
2026-08-07	9.000	8.910	9.000	8.730	-0.230	-2.516%	28.30万	0.00亿	0.000%
2026-08-06	8.720	9.140	9.270	8.640	0.400	4.577%	38.19万	0.00亿	0.000%
2026-08-05	8.830	8.740	8.850	8.680	-0.050	-0.569%	11.46万	0.00亿	0.000%
2026-08-04	8.910	8.790	8.950	8.760	-0.140	-1.568%	14.50万	0.00亿	0.000%
2026-08-03	8.740	8.930	9.010	8.710	0.160	1.824%	15.63万	0.00亿	0.000%
2026-07-31	8.590	8.770	8.790	8.540	0.110	1.270%	14.84万	0.00亿	0.000%
2026-07-30	8.510	8.660	8.750	8.500	0.130	1.524%	15.79万	0.00亿	0.000%
2026-07-29	8.440	8.530	8.560	8.400	0.100	1.186%	10.26万	0.00亿	0.000%
2026-07-28	8.410	8.430	8.520	8.370	0.000	0.000%	9.83万	0.00亿	0.000%
2026-07-27	8.250	8.430	8.440	8.220	0.120	1.444%	11.41万	0.00亿	0.000%
2026-07-24	8.510	8.310	8.610	8.290	-0.290	-3.372%	14.10万	0.00亿	0.000%
2026-07-23	8.380	8.600	8.640	8.320	0.210	2.503%	16.67万	0.00亿	0.000%
2026-07-22	8.300	8.390	8.410	8.220	0.060	0.720%	13.17万	0.00亿	0.000%
2026-07-21	8.390	8.330	8.470	8.270	-0.060	-0.715%	14.98万	0.00亿	0.000%
2026-07-20	8.300	8.390	8.570	8.290	0.070	0.841%	17.26万	0.00亿	0.000%
2026-07-17	8.500	8.320	8.640	8.280	-0.220	-2.576%	15.02万	0.00亿	0.000%
2026-07-16	8.570	8.540	8.670	8.470	-0.080	-0.928%	14.16万	0.00亿	0.000%
2026-07-15	8.330	8.620	8.620	8.300	0.200	2.375%	18.88万	0.00亿	0.000%
2026-07-14	8.200	8.420	8.510	8.200	0.200	2.433%	18.45万	0.00亿	0.000%
2026-07-13	8.200	8.220	8.310	8.160	0.020	0.244%	13.42万	0.00亿	0.000%
2026-07-10	8.020	8.200	8.270	7.940	0.170	2.117%	13.64万	0.00亿	0.000%
2026-07-09	8.070	8.030	8.120	7.940	-0.080	-0.986%	8.87万	0.00亿	0.000%
2026-07-08	8.020	8.110	8.170	7.920	0.040	0.496%	9.96万	0.00亿	0.000%
2026-07-07	8.170	8.070	8.200	8.000	-0.120	-1.465%	9.81万	0.00亿	0.000%
2026-07-06	8.190	8.190	8.250	8.110	0.050	0.614%	11.73万	0.00亿	0.000%
2026-07-03	8.050	8.140	8.200	8.030	0.090	1.118%	10.41万	0.00亿	0.000%
2026-07-02	8.080	8.050	8.270	7.990	-0.030	-0.371%	13.30万	0.00亿	0.000%
2026-07-01	7.870	8.080	8.130	7.820	0.210	2.668%	13.91万	0.00亿	0.000%
2026-06-30	7.990	7.870	8.040	7.830	-0.190	-2.357%	9.89万	0.00亿	0.000%
2026-06-29	7.990	8.060	8.100	7.750	0.030	0.374%	13.13万	0.00亿	0.000%
2026-06-26	8.110	8.030	8.150	7.940	-0.090	-1.108%	10.71万	0.00亿	0.000%
2026-06-25	8.000	8.120	8.140	7.930	0.060	0.744%	11.49万	0.00亿	0.000%
2026-06-24	8.430	8.060	8.430	8.050	-0.370	-4.389%	15.56万	0.00亿	0.000%
2026-06-23	8.530	8.430	8.700	8.400	-0.160	-1.863%	13.86万	0.00亿	0.000%
2026-06-22	8.520	8.590	8.650	8.360	0.020	0.233%	15.07万	0.00亿	0.000%
2026-06-18	8.500	8.570	8.680	8.320	0.100	1.181%	12.05万	0.00亿	0.000%
2026-06-17	8.730	8.470	8.730	8.430	-0.230	-2.644%	9.23万	0.00亿	0.000%
2026-06-16	8.870	8.700	8.890	8.610	-0.220	-2.466%	12.24万	0.00亿	0.000%
2026-06-15	8.900	8.920	8.980	8.690	0.220	2.529%	18.27万	0.00亿	0.000%
2026-06-12	8.180	8.700	8.910	8.130	0.520	6.357%	25.29万	0.00亿	0.000%
2026-06-11	8.150	8.180	8.250	8.040	0.030	0.368%	8.09万	0.00亿	0.000%
2026-06-10	8.170	8.150	8.250	8.080	-0.020	-0.245%	8.49万	0.00亿	0.000%
2026-06-09	8.220	8.170	8.270	8.040	-0.070	-0.850%	10.16万	0.00亿	0.000%
2026-06-08	8.350	8.240	8.520	8.140	-0.230	-2.715%	13.33万	0.00亿	0.000%
2026-06-05	8.490	8.470	8.620	8.430	-0.020	-0.236%	10.21万	0.00亿	0.000%
2026-06-04	8.650	8.490	8.820	8.450	-0.210	-2.414%	13.82万	0.00亿	0.000%
2026-06-03	8.800	8.700	8.840	8.590	0.010	0.115%	13.17万	0.00亿	0.000%
2026-06-02	8.880	8.690	8.900	8.670	-0.180	-2.029%	13.82万	0.00亿	0.000%
2026-06-01	8.680	8.870	8.930	8.630	0.180	2.071%	15.98万	0.00亿	0.000%
2026-05-29	8.710	8.690	8.850	8.650	-0.010	-0.115%	12.27万	0.00亿	0.000%
2026-05-28	8.850	8.700	8.850	8.550	-0.180	-2.027%	13.62万	0.00亿	0.000%
2026-05-27	8.810	8.880	8.950	8.700	0.080	0.909%	15.81万	0.00亿	0.000%
2026-05-26	8.800	8.800	8.820	8.670	-0.040	-0.452%	10.53万	0.00亿	0.000%
2026-05-25	8.820	8.840	8.930	8.780	0.020	0.227%	9.30万	0.00亿	0.000%
2026-05-22	8.900	8.820	8.930	8.720	-0.010	-0.113%	11.85万	0.00亿	0.000%
2026-05-21	9.190	8.830	9.280	8.810	-0.360	-3.917%	16.50万	0.00亿	0.000%
2026-05-20	9.440	9.190	9.470	9.180	-0.310	-3.263%	12.77万	0.00亿	0.000%
2026-05-19	9.560	9.500	9.620	9.330	-0.030	-0.315%	12.06万	0.00亿	0.000%
2026-05-18	9.690	9.530	9.700	9.440	-0.140	-1.448%	11.19万	0.00亿	0.000%
2026-05-15	9.900	9.670	9.900	9.590	-0.270	-2.716%	13.17万	0.00亿	0.000%
2026-05-14	10.060	9.940	10.070	9.910	-0.110	-1.095%	10.32万	0.00亿	0.000%
2026-05-13	10.030	10.050	10.150	9.950	0.050	0.500%	11.89万	0.00亿	0.000%
2026-05-12	10.250	10.000	10.250	9.930	-0.260	-2.534%	14.55万	0.00亿	0.000%
2026-05-11	10.200	10.260	10.530	10.180	0.130	1.283%	16.45万	0.00亿	0.000%
2026-05-08	10.040	10.130	10.170	10.020	0.100	0.997%	11.57万	0.00亿	0.000%
2026-05-07	10.170	10.030	10.220	9.980	-0.170	-1.667%	14.73万	0.00亿	0.000%
2026-05-06	10.190	10.200	10.250	10.040	-0.040	-0.391%	14.90万	0.00亿	0.000%
2026-04-30	10.150	10.240	10.290	10.020	0.140	1.386%	12.29万	0.00亿	0.000%
2026-04-29	9.900	10.100	10.150	9.850	0.170	1.712%	15.91万	0.00亿	0.000%
2026-04-28	9.750	9.930	10.060	9.670	0.380	3.979%	19.73万	0.00亿	0.000%
2026-04-27	9.840	9.550	9.840	9.490	-0.310	-3.144%	18.13万	0.00亿	0.000%
2026-04-24	10.000	9.860	10.070	9.840	-0.230	-2.279%	12.83万	0.00亿	0.000%
2026-04-23	10.060	10.090	10.110	9.660	-0.020	-0.198%	18.93万	0.00亿	0.000%
2026-04-22	10.160	10.110	10.270	10.090	-0.100	-0.979%	10.10万	0.00亿	0.000%
2026-04-21	10.400	10.210	10.420	10.170	-0.170	-1.638%	9.97万	0.00亿	0.000%
2026-04-20	10.410	10.380	10.480	10.340	0.050	0.484%	9.34万	0.00亿	0.000%
2026-04-17	10.460	10.330	10.530	10.300	-0.210	-1.992%	9.18万	0.00亿	0.000%
2026-04-16	10.360	10.540	10.560	10.280	0.160	1.541%	10.36万	0.00亿	0.000%
2026-04-15	10.400	10.380	10.450	10.230	-0.030	-0.288%	9.40万	0.00亿	0.000%
2026-04-14	10.360	10.410	10.470	10.160	0.070	0.677%	13.11万	0.00亿	0.000%
2026-04-13	10.250	10.340	10.350	10.170	0.000	0.000%	11.04万	0.00亿	0.000%
2026-04-10	10.280	10.230	10.360	10.210	0.000	0.000%	11.13万	0.00亿	0.000%
2026-04-09	10.320	10.320	10.380	10.150	0.000	0.000%	12.66万	0.00亿	0.000%
2026-04-08	10.130	10.280	10.340	10.060	0.000	0.000%	14.40万	0.00亿	0.000%
2026-04-07	9.850	10.170	10.200	9.730	0.000	0.000%	14.94万	0.00亿	0.000%
2026-04-03	10.410	9.850	10.410	9.820	0.000	0.000%	21.28万	0.00亿	0.000%
2026-04-02	10.380	10.370	10.530	10.320	0.000	0.000%	13.37万	0.00亿	0.000%
2026-04-01	10.620	10.410	10.640	10.380	0.000	0.000%	13.95万	0.00亿	0.000%