| 股票名称 | 代码 002041 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 登海种业 | 2023-08-22 二 | 15.28 | 15.16 | 15.07 | 15.35 | 14.90 | -0.59% | 0.43% | 38152 | 5748万 | 132.62 | 132.62 | 68.48 | 2 | 登海种业 | 2023-08-23 三 | 15.13 | 15.07 | 15.03 | 15.20 | 14.98 | -0.27% | 0.32% | 27878 | 4203万 | 132.26 | 132.26 | 68.3 | 3 | 登海种业 | 2023-08-25 五 | 15.38 | 15.34 | 15.41 | 15.80 | 15.30 | 0.46% | 0.61% | 53874 | 8385万 | 135.61 | 135.61 | 70.02 | 4 | 登海种业 | 2023-08-28 一 | 16.05 | 15.41 | 15.28 | 16.15 | 15.28 | -0.84% | 0.71% | 62275 | 9769万 | 134.46 | 134.46 | 62.35 | 5 | 登海种业 | 2023-08-29 二 | 15.27 | 15.28 | 15.43 | 15.56 | 15.25 | 0.98% | 0.52% | 45745 | 7052万 | 135.78 | 135.78 | 62.97 | 6 | 登海种业 | 2023-08-30 三 | 15.43 | 15.43 | 15.36 | 15.53 | 15.33 | -0.45% | 0.38% | 33189 | 5111万 | 135.17 | 135.17 | 62.68 | 7 | 登海种业 | 2023-08-31 四 | 15.33 | 15.36 | 15.16 | 15.44 | 15.15 | -1.30% | 0.41% | 36097 | 5503万 | 133.41 | 133.41 | 61.86 | 8 | 登海种业 | 2023-09-01 五 | 15.15 | 15.16 | 15.16 | 15.37 | 15.14 | 0.00% | 0.33% | 29044 | 4421万 | 133.41 | 133.41 | 61.86 | 9 | 登海种业 | 2023-09-04 一 | 15.25 | 15.16 | 15.20 | 15.39 | 15.06 | 0.26% | 0.48% | 42666 | 6478万 | 133.76 | 133.76 | 62.03 | 10 | 登海种业 | 2023-09-05 二 | 15.19 | 15.20 | 15.00 | 15.20 | 14.97 | -1.32% | 0.39% | 34584 | 5208万 | 132 | 132 | 61.21 | 11 | 登海种业 | 2023-09-06 三 | 15.01 | 15.00 | 14.91 | 15.03 | 14.77 | -0.60% | 0.33% | 28929 | 4301万 | 131.21 | 131.21 | 60.84 | 12 | 登海种业 | 2023-09-07 四 | 14.83 | 14.91 | 14.60 | 14.97 | 14.55 | -2.08% | 0.57% | 49931 | 7363万 | 128.48 | 128.48 | 59.58 | 13 | 登海种业 | 2023-09-08 五 | 14.60 | 14.60 | 14.46 | 14.62 | 14.40 | -0.96% | 0.34% | 29855 | 4332万 | 127.25 | 127.25 | 59.01 | 14 | 登海种业 | 2023-09-11 一 | 14.45 | 14.46 | 14.71 | 14.72 | 14.45 | 1.73% | 0.43% | 37439 | 5476万 | 129.45 | 129.45 | 60.03 | 15 | 登海种业 | 2023-09-12 二 | 14.71 | 14.71 | 14.80 | 14.89 | 14.65 | 0.61% | 0.32% | 28079 | 4152万 | 130.24 | 130.24 | 60.4 | 16 | 登海种业 | 2023-09-13 三 | 14.72 | 14.80 | 14.64 | 14.83 | 14.56 | -1.08% | 0.21% | 18582 | 2727万 | 128.83 | 128.83 | 59.74 | 17 | 登海种业 | 2023-09-14 四 | 14.68 | 14.64 | 14.51 | 14.69 | 14.38 | -0.89% | 0.30% | 26771 | 3879万 | 127.69 | 127.69 | 59.21 | 18 | 登海种业 | 2023-09-15 五 | 14.50 | 14.51 | 14.56 | 14.61 | 14.46 | 0.34% | 0.28% | 24940 | 3626万 | 128.13 | 128.13 | 59.42 | 19 | 登海种业 | 2023-09-18 一 | 14.59 | 14.56 | 14.64 | 14.67 | 14.33 | 0.55% | 0.29% | 25554 | 3712万 | 128.83 | 128.83 | 59.74 | 20 | 登海种业 | 2023-09-19 二 | 14.66 | 14.64 | 14.76 | 14.82 | 14.55 | 0.82% | 0.38% | 33863 | 4977万 | 129.89 | 129.89 | 60.23 | 21 | 登海种业 | 2023-09-20 三 | 14.63 | 14.76 | 14.75 | 14.90 | 14.62 | -0.07% | 0.42% | 36678 | 5410万 | 129.8 | 129.8 | 60.19 | 22 | 登海种业 | 2023-09-21 四 | 14.69 | 14.75 | 14.18 | 14.75 | 14.10 | -3.86% | 0.69% | 60630 | 8668万 | 124.78 | 124.78 | 57.87 | 23 | 登海种业 | 2023-09-22 五 | 14.19 | 14.18 | 14.24 | 14.32 | 14.08 | 0.42% | 0.49% | 43248 | 6148万 | 125.31 | 125.31 | 58.11 | 24 | 登海种业 | 2023-09-25 一 | 14.22 | 14.24 | 14.32 | 14.47 | 14.20 | 0.56% | 0.38% | 33114 | 4748万 | 126.02 | 126.02 | 58.44 | 25 | 登海种业 | 2023-09-26 二 | 14.32 | 14.32 | 14.20 | 14.36 | 14.16 | -0.84% | 0.26% | 22441 | 3192万 | 124.96 | 124.96 | 57.95 | 26 | 登海种业 | 2023-09-27 三 | 14.19 | 14.20 | 14.30 | 14.39 | 14.12 | 0.70% | 0.29% | 25475 | 3645万 | 125.84 | 125.84 | 58.36 | 27 | 登海种业 | 2023-09-28 四 | 14.30 | 14.30 | 14.23 | 14.33 | 14.13 | -0.49% | 0.29% | 25871 | 3673万 | 125.22 | 125.22 | 58.07 | 28 | 登海种业 | 2023-10-09 一 | 14.23 | 14.23 | 14.15 | 14.25 | 14.02 | -0.56% | 0.25% | 21922 | 3093万 | 124.52 | 124.52 | 57.74 | 29 | 登海种业 | 2023-10-10 二 | 14.21 | 14.15 | 14.15 | 14.31 | 14.03 | 0.00% | 0.27% | 23564 | 3342万 | 124.52 | 124.52 | 57.74 | 30 | 登海种业 | 2023-10-11 三 | 14.15 | 14.15 | 14.07 | 14.22 | 14.04 | -0.57% | 0.29% | 25667 | 3626万 | 123.82 | 123.82 | 57.42 | 31 | 登海种业 | 2023-10-12 四 | 14.13 | 14.07 | 14.20 | 14.30 | 14.11 | 0.92% | 0.29% | 25644 | 3641万 | 124.96 | 124.96 | 57.95 | 32 | 登海种业 | 2023-10-13 五 | 14.28 | 14.20 | 13.78 | 14.28 | 13.69 | -2.96% | 0.63% | 55859 | 7747万 | 121.26 | 121.26 | 56.23 | 33 | 登海种业 | 2023-10-16 一 | 13.78 | 13.78 | 13.92 | 14.04 | 13.78 | 1.02% | 0.33% | 29236 | 4068万 | 122.5 | 122.5 | 56.8 | 34 | 登海种业 | 2023-10-17 二 | 13.93 | 13.92 | 13.81 | 13.93 | 13.72 | -0.79% | 0.23% | 20010 | 2758万 | 121.53 | 121.53 | 56.36 | 35 | 登海种业 | 2023-10-18 三 | 14.30 | 13.81 | 15.19 | 15.19 | 14.28 | 9.99% | 2.95% | 259314 | 38700万 | 133.67 | 133.67 | 61.99 | 36 | 登海种业 | 2023-10-19 四 | 15.50 | 15.19 | 15.28 | 15.94 | 15.15 | 0.59% | 3.48% | 305951 | 47162万 | 134.46 | 134.46 | 62.35 | 37 | 登海种业 | 2023-10-20 五 | 15.05 | 15.28 | 15.35 | 15.52 | 14.75 | 0.46% | 2.06% | 181142 | 27559万 | 135.08 | 135.08 | 62.64 | 38 | 登海种业 | 2023-10-23 一 | 15.35 | 15.35 | 14.82 | 15.65 | 14.77 | -3.45% | 1.29% | 113566 | 17161万 | 130.42 | 130.42 | 60.48 | 39 | 登海种业 | 2023-10-24 二 | 14.77 | 14.82 | 14.90 | 15.04 | 14.62 | 0.54% | 1.03% | 90444 | 13426万 | 131.12 | 131.12 | 60.8 | 40 | 登海种业 | 2023-10-25 三 | 14.77 | 14.90 | 15.03 | 15.27 | 14.75 | 0.87% | 1.18% | 103554 | 15602万 | 132.26 | 132.26 | 61.33 | 41 | 登海种业 | 2023-10-26 四 | 14.90 | 15.03 | 15.03 | 15.05 | 14.76 | 0.00% | 0.70% | 62026 | 9238万 | 132.26 | 132.26 | 61.33 | 42 | 登海种业 | 2023-10-27 五 | 14.87 | 15.03 | 15.10 | 15.16 | 14.82 | 0.47% | 0.76% | 67141 | 10106万 | 132.88 | 132.88 | 61.62 | 43 | 登海种业 | 2023-10-30 一 | 15.07 | 15.10 | 15.27 | 15.52 | 14.96 | 1.13% | 0.93% | 81945 | 12517万 | 134.38 | 134.38 | 56.88 | 44 | 登海种业 | 2023-10-31 二 | 15.18 | 15.27 | 15.32 | 15.34 | 15.11 | 0.33% | 0.57% | 50550 | 7717万 | 134.82 | 134.82 | 57.06 | 45 | 登海种业 | 2023-11-01 三 | 15.34 | 15.32 | 15.09 | 15.35 | 14.91 | -1.50% | 0.59% | 52075 | 7858万 | 132.79 | 132.79 | 56.21 | 46 | 登海种业 | 2023-11-02 四 | 14.98 | 15.09 | 14.80 | 15.12 | 14.70 | -1.92% | 0.54% | 47313 | 7026万 | 130.24 | 130.24 | 55.13 | 47 | 登海种业 | 2023-11-03 五 | 14.74 | 14.80 | 15.03 | 15.04 | 14.72 | 1.55% | 0.44% | 38935 | 5802万 | 132.26 | 132.26 | 55.98 | 48 | 登海种业 | 2023-11-06 一 | 15.01 | 15.03 | 15.16 | 15.19 | 14.83 | 0.86% | 0.62% | 54430 | 8167万 | 133.41 | 133.41 | 56.47 | 49 | 登海种业 | 2023-11-07 二 | 15.11 | 15.16 | 15.14 | 15.25 | 15.02 | -0.13% | 0.49% | 42718 | 6464万 | 133.23 | 133.23 | 56.39 | 50 | 登海种业 | 2023-11-08 三 | 15.06 | 15.14 | 14.98 | 15.19 | 14.83 | -1.06% | 0.66% | 57920 | 8685万 | 131.82 | 131.82 | 55.8 | 51 | 登海种业 | 2023-11-09 四 | 14.90 | 14.98 | 14.91 | 15.05 | 14.86 | -0.47% | 0.31% | 27623 | 4124万 | 131.21 | 131.21 | 55.53 | 52 | 登海种业 | 2023-11-10 五 | 14.91 | 14.91 | 14.90 | 15.14 | 14.85 | -0.07% | 0.51% | 44979 | 6719万 | 131.12 | 131.12 | 55.5 | 53 | 登海种业 | 2023-11-13 一 | 14.90 | 14.90 | 14.94 | 14.94 | 14.64 | 0.27% | 0.49% | 43493 | 6433万 | 131.47 | 131.47 | 55.65 | 54 | 登海种业 | 2023-11-14 二 | 14.87 | 14.94 | 15.19 | 15.22 | 14.86 | 1.67% | 0.82% | 72092 | 10887万 | 133.67 | 133.67 | 56.58 | 55 | 登海种业 | 2023-11-15 三 | 15.24 | 15.19 | 15.13 | 15.26 | 15.03 | -0.39% | 0.50% | 43583 | 6578万 | 133.14 | 133.14 | 56.35 | 56 | 登海种业 | 2023-11-16 四 | 15.11 | 15.13 | 15.09 | 15.45 | 15.02 | -0.26% | 0.67% | 59345 | 9017万 | 132.79 | 132.79 | 56.21 | 57 | 登海种业 | 2023-11-17 五 | 15.07 | 15.09 | 15.02 | 15.13 | 14.86 | -0.46% | 0.40% | 35536 | 5324万 | 132.18 | 132.18 | 55.94 | 58 | 登海种业 | 2023-11-20 一 | 15.02 | 15.02 | 15.30 | 15.30 | 14.90 | 1.86% | 0.71% | 62494 | 9494万 | 134.64 | 134.64 | 56.99 | 59 | 登海种业 | 2023-11-21 二 | 15.33 | 15.30 | 15.09 | 15.33 | 15.05 | -1.37% | 0.57% | 49754 | 7529万 | 132.79 | 132.79 | 56.21 | 60 | 登海种业 | 2023-11-22 三 | 15.14 | 15.09 | 15.04 | 15.18 | 15.03 | -0.33% | 0.37% | 32384 | 4891万 | 132.35 | 132.35 | 56.02 | 61 | 登海种业 | 2023-11-23 四 | 15.03 | 15.04 | 15.22 | 15.26 | 15.00 | 1.20% | 0.50% | 43820 | 6644万 | 133.94 | 133.94 | 56.69 | 62 | 登海种业 | 2023-11-24 五 | 15.15 | 15.22 | 15.46 | 15.51 | 15.15 | 1.58% | 1.17% | 102737 | 15824万 | 136.05 | 136.05 | 57.58 | 63 | 登海种业 | 2023-11-27 一 | 15.78 | 15.46 | 16.45 | 16.89 | 15.71 | 6.40% | 3.14% | 275915 | 45337万 | 144.76 | 144.76 | 61.27 | 64 | 登海种业 | 2023-11-28 二 | 16.50 | 16.45 | 16.69 | 16.79 | 16.30 | 1.46% | 1.86% | 163258 | 27079万 | 146.87 | 146.87 | 62.16 | 65 | 登海种业 | 2023-11-29 三 | 16.58 | 16.69 | 16.58 | 16.88 | 16.46 | -0.66% | 1.22% | 107653 | 17922万 | 145.9 | 145.9 | 61.76 | 66 | 登海种业 | 2023-11-30 四 | 16.46 | 16.58 | 16.38 | 16.56 | 16.20 | -1.21% | 0.88% | 77626 | 12698万 | 144.14 | 144.14 | 61.01 | 67 | 登海种业 | 2023-12-01 五 | 16.28 | 16.38 | 16.01 | 16.35 | 15.86 | -2.26% | 1.21% | 106741 | 17144万 | 140.89 | 140.89 | 59.63 | 68 | 登海种业 | 2023-12-04 一 | 15.77 | 16.01 | 14.42 | 15.80 | 14.41 | -9.93% | 3.97% | 349410 | 51330万 | 126.9 | 126.9 | 53.71 | 69 | 登海种业 | 2023-12-05 二 | 14.30 | 14.42 | 14.45 | 14.64 | 14.23 | 0.21% | 1.74% | 153415 | 22220万 | 127.16 | 127.16 | 53.82 | 70 | 登海种业 | 2023-12-06 三 | 14.37 | 14.45 | 14.58 | 14.65 | 14.28 | 0.90% | 1.14% | 100476 | 14584万 | 128.3 | 128.3 | 54.31 | 71 | 登海种业 | 2023-12-07 四 | 14.51 | 14.58 | 14.70 | 14.74 | 14.36 | 0.82% | 0.84% | 73555 | 10709万 | 129.36 | 129.36 | 54.75 | 72 | 登海种业 | 2023-12-08 五 | 14.88 | 14.70 | 14.31 | 14.98 | 14.30 | -2.65% | 1.11% | 97582 | 14187万 | 125.93 | 125.93 | 53.3 | 73 | 登海种业 | 2023-12-11 一 | 14.16 | 14.31 | 14.46 | 14.49 | 14.02 | 1.05% | 0.65% | 57265 | 8195万 | 127.25 | 127.25 | 53.86 | 74 | 登海种业 | 2023-12-12 二 | 14.42 | 14.46 | 14.30 | 14.51 | 14.21 | -1.11% | 0.72% | 62964 | 8998万 | 125.84 | 125.84 | 53.26 | 75 | 登海种业 | 2023-12-13 三 | 14.29 | 14.30 | 14.03 | 14.30 | 14.02 | -1.89% | 0.63% | 55108 | 7773万 | 123.46 | 123.46 | 52.26 | 76 | 登海种业 | 2023-12-14 四 | 14.10 | 14.03 | 13.94 | 14.18 | 13.92 | -0.64% | 0.57% | 49859 | 6983万 | 122.67 | 122.67 | 51.92 | 77 | 登海种业 | 2023-12-15 五 | 13.98 | 13.94 | 13.88 | 14.02 | 13.85 | -0.43% | 0.48% | 42655 | 5936万 | 122.14 | 122.14 | 51.7 | 78 | 登海种业 | 2023-12-18 一 | 13.83 | 13.88 | 13.57 | 13.90 | 13.54 | -2.23% | 0.62% | 54578 | 7463万 | 119.42 | 119.42 | 50.54 | 79 | 登海种业 | 2023-12-19 二 | 13.56 | 13.57 | 13.40 | 13.65 | 13.30 | -1.25% | 0.60% | 52697 | 7080万 | 117.92 | 117.92 | 49.91 | 80 | 登海种业 | 2023-12-20 三 | 13.40 | 13.40 | 13.19 | 13.52 | 13.19 | -1.57% | 0.57% | 50073 | 6680万 | 116.07 | 116.07 | 49.13 | 81 | 登海种业 | 2023-12-21 四 | 13.26 | 13.19 | 13.24 | 13.44 | 13.00 | 0.38% | 0.80% | 70797 | 9360万 | 116.51 | 116.51 | 49.31 | 82 | 登海种业 | 2023-12-22 五 | 13.12 | 13.24 | 12.95 | 13.24 | 12.86 | -2.19% | 0.72% | 63723 | 8282万 | 113.96 | 113.96 | 48.23 | 83 | 登海种业 | 2023-12-25 一 | 12.95 | 12.95 | 12.89 | 13.02 | 12.80 | -0.46% | 0.44% | 38560 | 4971万 | 113.43 | 113.43 | 48.01 | 84 | 登海种业 | 2023-12-26 二 | 12.94 | 12.89 | 12.92 | 13.04 | 12.80 | 0.23% | 0.50% | 44262 | 5724万 | 113.7 | 113.7 | 48.12 | 85 | 登海种业 | 2023-12-27 三 | 13.44 | 12.92 | 12.99 | 13.49 | 12.90 | 0.54% | 1.00% | 88070 | 11488万 | 114.31 | 114.31 | 48.38 | 86 | 登海种业 | 2023-12-28 四 | 12.88 | 12.99 | 13.11 | 13.14 | 12.70 | 0.92% | 0.97% | 84940 | 11020万 | 115.37 | 115.37 | 48.83 | 87 | 登海种业 | 2023-12-29 五 | 13.09 | 13.11 | 13.23 | 13.23 | 13.06 | 0.92% | 0.64% | 56235 | 7403万 | 116.42 | 116.42 | 49.28 | 88 | 登海种业 | 2024-01-02 二 | 13.20 | 13.23 | 13.29 | 13.36 | 13.19 | 0.45% | 0.59% | 52032 | 6927万 | 116.95 | 116.95 | 49.5 | 89 | 登海种业 | 2024-01-03 三 | 13.29 | 13.29 | 13.16 | 13.29 | 13.07 | -0.98% | 0.55% | 48661 | 6406万 | 115.81 | 115.81 | 49.02 | 90 | 登海种业 | 2024-01-04 四 | 13.10 | 13.16 | 13.01 | 13.22 | 12.95 | -1.14% | 0.40% | 34847 | 4555万 | 114.49 | 114.49 | 48.46 | 91 | 登海种业 | 2024-01-05 五 | 12.99 | 13.01 | 12.61 | 13.00 | 12.58 | -3.07% | 0.75% | 65671 | 8376万 | 110.97 | 110.97 | 46.97 | 92 | 登海种业 | 2024-01-08 一 | 12.59 | 12.61 | 12.20 | 12.61 | 12.18 | -3.25% | 0.70% | 61231 | 7554万 | 107.36 | 107.36 | 45.44 | 93 | 登海种业 | 2024-01-09 二 | 12.25 | 12.20 | 12.08 | 12.39 | 12.02 | -0.98% | 0.84% | 73732 | 8981万 | 106.3 | 106.3 | 44.99 | 94 | 登海种业 | 2024-01-10 三 | 12.01 | 12.08 | 12.19 | 12.25 | 11.91 | 0.91% | 0.63% | 55536 | 6737万 | 107.27 | 107.27 | 45.4 | 95 | 登海种业 | 2024-01-11 四 | 12.17 | 12.19 | 12.47 | 12.47 | 12.11 | 2.30% | 0.58% | 50752 | 6255万 | 109.74 | 109.74 | 46.45 | 96 | 登海种业 | 2024-01-12 五 | 12.39 | 12.47 | 12.37 | 12.60 | 12.35 | -0.80% | 0.53% | 46876 | 5833万 | 108.86 | 108.86 | 46.07 | 97 | 登海种业 | 2024-01-15 一 | 12.37 | 12.37 | 12.32 | 12.69 | 12.29 | -0.40% | 0.51% | 44562 | 5524万 | 108.42 | 108.42 | 45.89 | 98 | 登海种业 | 2024-01-16 二 | 12.30 | 12.32 | 12.26 | 12.42 | 12.15 | -0.49% | 0.38% | 33530 | 4108万 | 107.89 | 107.89 | 45.66 | 99 | 登海种业 | 2024-01-17 三 | 12.26 | 12.26 | 11.86 | 12.30 | 11.86 | -3.26% | 0.42% | 36910 | 4451万 | 104.37 | 104.37 | 44.17 | 100 | 登海种业 | 2024-01-18 四 | 11.80 | 11.86 | 11.62 | 11.84 | 11.28 | -2.02% | 1.13% | 99450 | 11426万 | 102.26 | 102.26 | 43.28 | 101 | 登海种业 | 2024-01-19 五 | 11.56 | 11.62 | 11.35 | 11.75 | 11.35 | -2.32% | 0.84% | 73711 | 8492万 | 99.88 | 99.88 | 42.28 | 102 | 登海种业 | 2024-01-22 一 | 11.35 | 11.35 | 10.56 | 11.37 | 10.49 | -6.96% | 1.35% | 118930 | 12989万 | 92.93 | 92.93 | 39.33 | 103 | 登海种业 | 2024-01-23 二 | 10.56 | 10.56 | 10.87 | 11.00 | 10.56 | 2.94% | 1.13% | 99758 | 10807万 | 95.66 | 95.66 | 40.49 | 104 | 登海种业 | 2024-01-24 三 | 11.08 | 10.87 | 11.10 | 11.19 | 10.66 | 2.12% | 0.87% | 76871 | 8428万 | 97.68 | 97.68 | 41.34 | 105 | 登海种业 | 2024-01-25 四 | 11.09 | 11.10 | 11.22 | 11.34 | 10.96 | 1.08% | 1.10% | 97114 | 10889万 | 98.74 | 98.74 | 41.79 | 106 | 登海种业 | 2024-01-26 五 | 11.21 | 11.22 | 11.23 | 11.41 | 11.13 | 0.09% | 0.87% | 76989 | 8686万 | 98.82 | 98.82 | 41.83 | 107 | 登海种业 | 2024-01-29 一 | 11.20 | 11.23 | 10.91 | 11.29 | 10.88 | -2.85% | 0.82% | 72515 | 7997万 | 96.01 | 96.01 | 40.64 | 108 | 登海种业 | 2024-01-30 二 | 10.91 | 10.91 | 10.78 | 11.33 | 10.70 | -1.19% | 1.55% | 136823 | 15140万 | 94.86 | 94.86 | 40.15 | 109 | 登海种业 | 2024-01-31 三 | 10.68 | 10.78 | 10.22 | 10.75 | 10.20 | -5.19% | 1.33% | 116926 | 12229万 | 89.94 | 89.94 | 38.07 | 110 | 登海种业 | 2024-02-01 四 | 10.22 | 10.22 | 10.14 | 10.37 | 10.02 | -0.78% | 0.80% | 70697 | 7217万 | 89.23 | 89.23 | 37.77 | 111 | 登海种业 | 2024-02-02 五 | 10.16 | 10.14 | 9.74 | 10.40 | 9.37 | -3.94% | 1.74% | 153100 | 15085万 | 85.71 | 85.71 | 36.28 | 112 | 登海种业 | 2024-02-05 一 | 9.69 | 9.74 | 9.01 | 9.80 | 8.81 | -7.49% | 1.81% | 159447 | 14676万 | 79.29 | 79.29 | 33.56 | 113 | 登海种业 | 2024-02-06 二 | 8.98 | 9.01 | 9.40 | 9.55 | 8.84 | 4.33% | 2.15% | 189326 | 17283万 | 82.72 | 82.72 | 35.01 | 114 | 登海种业 | 2024-02-07 三 | 9.40 | 9.40 | 9.99 | 10.26 | 9.35 | 6.28% | 2.45% | 215479 | 21484万 | 87.91 | 87.91 | 37.21 | 115 | 登海种业 | 2024-02-08 四 | 10.00 | 9.99 | 10.37 | 10.40 | 9.92 | 3.80% | 1.96% | 172208 | 17564万 | 91.26 | 91.26 | 38.62 | 116 | 登海种业 | 2024-02-19 一 | 10.42 | 10.37 | 10.51 | 10.66 | 10.38 | 1.35% | 1.43% | 125904 | 13202万 | 92.49 | 92.49 | 39.15 | 117 | 登海种业 | 2024-02-20 二 | 10.51 | 10.51 | 10.37 | 10.51 | 10.24 | -1.33% | 0.92% | 81213 | 8389万 | 91.26 | 91.26 | 38.62 | 118 | 登海种业 | 2024-02-21 三 | 10.33 | 10.37 | 10.56 | 10.84 | 10.22 | 1.83% | 1.15% | 101280 | 10736万 | 92.93 | 92.93 | 39.33 | 119 | 登海种业 | 2024-02-22 四 | 10.54 | 10.56 | 10.70 | 10.78 | 10.49 | 1.33% | 0.96% | 84047 | 8955万 | 94.16 | 94.16 | 39.85 | 120 | 登海种业 | 2024-02-23 五 | 10.70 | 10.70 | 10.82 | 10.82 | 10.57 | 1.12% | 1.13% | 99252 | 10638万 | 95.22 | 95.22 | 40.3 | 121 | 登海种业 | 2024-02-26 一 | 10.76 | 10.82 | 10.84 | 10.94 | 10.65 | 0.18% | 1.19% | 104401 | 11266万 | 95.39 | 95.39 | 40.38 | 122 | 登海种业 | 2024-02-27 二 | 10.87 | 10.84 | 11.04 | 11.04 | 10.74 | 1.85% | 1.09% | 95579 | 10439万 | 97.15 | 97.15 | 41.12 | 123 | 登海种业 | 2024-02-28 三 | 11.07 | 11.04 | 11.22 | 11.44 | 10.71 | 1.63% | 3.25% | 286164 | 31929万 | 98.74 | 98.74 | 41.79 | 124 | 登海种业 | 2024-02-29 四 | 11.03 | 11.22 | 11.46 | 11.48 | 10.72 | 2.14% | 4.16% | 366274 | 40810万 | 100.85 | 100.85 | 42.68 | 125 | 登海种业 | 2024-03-01 五 | 11.38 | 11.46 | 11.21 | 11.40 | 11.11 | -2.18% | 2.69% | 236827 | 26501万 | 98.65 | 98.65 | 41.75 | 126 | 登海种业 | 2024-03-04 一 | 11.15 | 11.21 | 11.07 | 11.29 | 11.01 | -1.25% | 1.84% | 161704 | 17956万 | 97.42 | 97.42 | 41.23 | 127 | 登海种业 | 2024-03-05 二 | 11.00 | 11.07 | 10.80 | 11.04 | 10.78 | -2.44% | 1.81% | 159717 | 17346万 | 95.04 | 95.04 | 40.23 | 128 | 登海种业 | 2024-03-06 三 | 10.76 | 10.80 | 10.74 | 10.83 | 10.57 | -0.56% | 1.41% | 123947 | 13266万 | 94.51 | 94.51 | 40 | 129 | 登海种业 | 2024-03-07 四 | 10.74 | 10.74 | 10.62 | 10.90 | 10.61 | -1.12% | 1.24% | 108878 | 11722万 | 93.46 | 93.46 | 39.56 | 130 | 登海种业 | 2024-03-08 五 | 10.65 | 10.62 | 10.56 | 10.73 | 10.40 | -0.56% | 1.13% | 99523 | 10481万 | 92.93 | 92.93 | 39.33 | 131 | 登海种业 | 2024-03-14 四 | 10.90 | 10.90 | 10.66 | 10.93 | 10.57 | -2.20% | 1.27% | 111616 | 12005万 | 93.81 | 93.81 | 39.71 | 132 | 登海种业 | 2024-03-15 五 | 10.60 | 10.66 | 10.81 | 10.81 | 10.56 | 1.41% | 0.91% | 79662 | 8550万 | 95.13 | 95.13 | 40.26 | 133 | 登海种业 | 2024-03-18 一 | 10.80 | 10.81 | 10.85 | 10.85 | 10.69 | 0.37% | 1.11% | 97586 | 10498万 | 95.48 | 95.48 | 40.41 | 134 | 登海种业 | 2024-03-19 二 | 10.84 | 10.85 | 10.95 | 11.04 | 10.80 | 0.92% | 1.62% | 142435 | 15597万 | 96.36 | 96.36 | 40.79 | 135 | 登海种业 | 2024-03-20 三 | 11.08 | 10.95 | 10.95 | 11.20 | 10.87 | 0.00% | 1.32% | 116510 | 12788万 | 96.36 | 96.36 | 40.79 | 136 | 登海种业 | 2024-03-21 四 | 10.88 | 10.95 | 11.02 | 11.16 | 10.88 | 0.64% | 2.32% | 204557 | 22531万 | 96.98 | 96.98 | 41.05 | 137 | 登海种业 | 2024-03-22 五 | 11.01 | 11.02 | 10.57 | 11.01 | 10.55 | -4.08% | 1.82% | 159729 | 17050万 | 93.02 | 93.02 | 39.37 | 138 | 登海种业 | 2024-03-25 一 | 10.50 | 10.57 | 10.19 | 10.53 | 10.18 | -3.60% | 1.20% | 105298 | 10935万 | 89.67 | 89.67 | 37.95 | 139 | 登海种业 | 2024-03-26 二 | 10.18 | 10.19 | 10.23 | 10.33 | 10.06 | 0.39% | 0.81% | 70875 | 7223万 | 90.02 | 90.02 | 38.1 | 140 | 登海种业 | 2024-03-27 三 | 10.17 | 10.23 | 9.92 | 10.20 | 9.92 | -3.03% | 0.92% | 81065 | 8161万 | 87.3 | 87.3 | 36.95 | 141 | 登海种业 | 2024-03-28 四 | 9.92 | 9.92 | 9.93 | 10.05 | 9.87 | 0.10% | 0.90% | 79314 | 7896万 | 87.38 | 87.38 | 36.99 | 142 | 登海种业 | 2024-03-29 五 | 9.95 | 9.93 | 9.91 | 10.00 | 9.76 | -0.20% | 1.00% | 87612 | 8632万 | 87.21 | 87.21 | 36.91 | 143 | 登海种业 | 2024-04-01 一 | 9.94 | 9.91 | 10.11 | 10.15 | 9.91 | 2.02% | 1.28% | 112935 | 11369万 | 88.97 | 88.97 | 37.66 | 144 | 登海种业 | 2024-04-02 二 | 10.13 | 10.11 | 10.01 | 10.13 | 9.92 | -0.99% | 0.82% | 72029 | 7204万 | 88.09 | 88.09 | 37.28 | 145 | 登海种业 | 2024-04-03 三 | 9.99 | 10.01 | 10.21 | 10.21 | 9.97 | 2.00% | 1.05% | 92380 | 9348万 | 89.85 | 89.85 | 38.03 | 146 | 登海种业 | 2024-04-08 一 | 10.19 | 10.21 | 9.93 | 10.26 | 9.89 | -2.74% | 1.43% | 126024 | 12668万 | 87.38 | 87.38 | 36.99 | 147 | 登海种业 | 2024-04-09 二 | 9.89 | 9.93 | 10.16 | 10.17 | 9.80 | 2.32% | 1.16% | 102517 | 10265万 | 89.41 | 89.41 | 37.84 | 148 | 登海种业 | 2024-04-10 三 | 10.13 | 10.16 | 9.93 | 10.21 | 9.86 | -2.26% | 1.00% | 87948 | 8802万 | 87.38 | 87.38 | 36.99 | 149 | 登海种业 | 2024-04-11 四 | 9.86 | 9.93 | 9.94 | 10.00 | 9.76 | 0.10% | 0.73% | 64162 | 6356万 | 87.47 | 87.47 | 37.02 | 150 | 登海种业 | 2024-04-12 五 | 9.89 | 9.94 | 9.66 | 9.99 | 9.64 | -2.82% | 1.05% | 92577 | 9018万 | 85.01 | 85.01 | 35.98 | 151 | 登海种业 | 2024-04-15 一 | 9.62 | 9.66 | 9.45 | 9.69 | 9.31 | -2.17% | 1.05% | 92092 | 8733万 | 83.16 | 83.16 | 35.2 | 152 | 登海种业 | 2024-04-16 二 | 9.43 | 9.45 | 8.96 | 9.45 | 8.93 | -5.19% | 1.19% | 105129 | 9626万 | 78.85 | 78.85 | 33.37 | 153 | 登海种业 | 2024-04-17 三 | 9.05 | 8.96 | 9.20 | 9.32 | 9.05 | 2.68% | 1.26% | 110496 | 10181万 | 80.96 | 80.96 | 34.27 | 154 | 登海种业 | 2024-04-18 四 | 9.16 | 9.20 | 9.17 | 9.30 | 9.03 | -0.33% | 1.00% | 87698 | 8053万 | 80.7 | 80.7 | 34.16 | 155 | 登海种业 | 2024-04-19 五 | 9.13 | 9.17 | 9.30 | 9.31 | 9.04 | 1.42% | 1.16% | 101923 | 9408万 | 81.84 | 81.84 | 34.64 | 156 | 登海种业 | 2024-04-22 一 | 9.23 | 9.30 | 9.45 | 9.50 | 9.13 | 1.61% | 1.07% | 94350 | 8843万 | 83.16 | 83.16 | 35.2 | 157 | 登海种业 | 2024-04-23 二 | 9.50 | 9.45 | 9.58 | 9.80 | 9.50 | 1.38% | 1.37% | 120468 | 11631万 | 84.3 | 84.3 | 32.96 | 158 | 登海种业 | 2024-04-24 三 | 9.53 | 9.58 | 9.60 | 9.62 | 9.49 | 0.21% | 0.79% | 69701 | 6665万 | 84.48 | 84.48 | 33.03 | 159 | 登海种业 | 2024-04-25 四 | 9.62 | 9.60 | 9.68 | 9.74 | 9.55 | 0.83% | 0.81% | 71035 | 6867万 | 85.18 | 85.18 | 33.3 | 160 | 登海种业 | 2024-04-26 五 | 9.71 | 9.68 | 9.76 | 9.76 | 9.58 | 0.83% | 0.89% | 78219 | 7587万 | 85.89 | 85.89 | 35.61 | 161 | 登海种业 | 2024-04-29 一 | 9.65 | 9.76 | 9.80 | 9.82 | 9.57 | 0.41% | 1.31% | 115619 | 11255万 | 86.24 | 86.24 | 35.75 | 162 | 登海种业 | 2024-04-30 二 | 9.81 | 9.80 | 9.74 | 9.84 | 9.67 | -0.61% | 0.86% | 75910 | 7407万 | 85.71 | 85.71 | 35.54 |
|
行情刷新 | 流通股东
|