证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

登海种业(002041)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 30.10 31.34 29.50 30.00 29983 912856 -0.95 -3.07%
2009-11-26 32.92 33.34 30.72 30.95 61266 1928333 -1.96 -5.96%
2009-11-25 32.39 33.10 32.21 32.91 34349 1121489 0.76 2.36%
2009-11-24 34.11 34.80 32.00 32.15 49542 1655843 -1.93 -5.66%
2009-11-23 32.22 34.12 32.22 34.08 48884 1635782 1.87 5.81%
2009-11-20 32.35 33.18 32.20 32.21 40548 1320413 -0.49 -1.50%
2009-11-19 31.51 33.30 31.26 32.70 53445 1724903 1.19 3.78%
2009-11-18 30.80 31.70 30.70 31.51 38245 1195940 0.63 2.04%
2009-11-17 31.48 31.78 30.77 30.88 25174 782451 -0.42 -1.34%
2009-11-16 31.10 31.75 30.62 31.30 47306 1478271 0.48 1.56%
2009-11-13 30.56 31.10 30.05 30.82 39349 1202863 -0.11 -0.36%
2009-11-12 30.70 31.88 30.70 30.93 38929 1219462 0.30 0.98%
2009-11-11 30.78 30.98 30.25 30.63 27751 848604 -0.21 -0.68%
2009-11-10 31.27 31.55 30.40 30.84 58460 1820217 -0.42 -1.34%
2009-11-09 29.33 31.83 29.33 31.26 74409 2261554 1.97 6.73%
2009-11-06 29.23 29.57 29.10 29.29 28853 844666 0.17 0.58%
2009-11-05 29.23 29.60 28.55 29.12 35008 1013171 -0.05 -0.17%
2009-11-04 29.20 30.29 29.01 29.17 44914 1327931 0.07 0.24%
2009-11-03 28.52 29.28 28.41 29.10 32884 951315 0.57 2.00%
2009-11-02 27.30 28.59 26.95 28.53 28548 797558 0.77 2.77%
2009-10-30 27.85 28.79 27.51 27.76 38068 1067516 0.32 1.17%
2009-10-29 27.89 28.00 27.39 27.44 22124 611751 -0.91 -3.21%
2009-10-28 28.20 28.57 27.76 28.35 24734 695272 0.00 0.00%
2009-10-27 29.60 29.60 28.30 28.35 34831 1003207 -1.50 -5.03%
2009-10-26 30.79 30.80 29.45 29.85 37572 1123953 -0.40 -1.32%
2009-10-23 29.18 30.36 29.02 30.25 53107 1590004 1.35 4.67%
2009-10-22 28.74 29.50 28.60 28.90 24240 705162 0.12 0.42%
2009-10-21 29.27 29.64 28.75 28.78 24719 719961 -0.42 -1.44%
2009-10-20 28.83 29.66 28.80 29.20 37821 1108378 0.52 1.81%
2009-10-19 28.07 28.88 27.90 28.68 20734 593716 0.57 2.03%
2009-10-16 28.38 28.79 27.68 28.11 22522 633623 -0.27 -0.95%
2009-10-15 29.20 29.33 28.30 28.38 22973 661342 -0.58 -2.00%
2009-10-14 29.17 29.70 28.84 28.96 33277 972460 -0.24 -0.82%
2009-10-13 28.90 29.98 28.70 29.20 42513 1249880 0.03 0.10%
2009-10-12 28.60 29.52 28.18 29.17 41436 1197787 1.09 3.88%
2009-10-09 26.80 28.30 26.70 28.08 26545 736150 1.81 6.89%
2009-09-30 26.88 26.90 26.03 26.27 14319 379609 -0.15 -0.57%
2009-09-29 26.66 26.90 25.68 26.42 21540 565193 -0.34 -1.27%
2009-09-28 27.76 28.05 26.76 26.76 19081 525240 -1.00 -3.60%
2009-09-25 28.00 28.08 27.15 27.76 17197 475470 -0.27 -0.96%
2009-09-24 28.90 28.90 27.20 28.03 30130 845636 -0.62 -2.16%
N 2009-09-23 28.76 29.58 28.21 28.65 36625 1057712 -0.25 -0.86%
2009-09-22 29.60 29.93 28.16 28.90 37070 1077099 -0.94 -3.15%
N 2009-09-21 28.55 29.97 27.90 29.84 39352 1141713 0.64 2.19%
2009-09-18 30.02 30.80 28.51 29.20 62172 1840726 -1.24 -4.07%
2009-09-17 30.90 31.09 30.23 30.44 69615 2125761 -0.56 -1.81%
N 2009-09-16 30.90 31.80 29.58 31.00 92349 2846028 0.65 2.14%
2009-09-14 29.29 31.20 29.16 30.35 93008 2815481 1.40 4.84%
2009-09-11 28.85 29.90 28.42 28.95 68500 2000808 -0.18 -0.62%
N 2009-09-10 27.20 29.95 26.56 29.13 90392 2556400 1.68 6.12%
2009-09-09 27.73 29.30 27.25 27.45 73662 2083045 -0.27 -0.97%
N 2009-09-08 27.50 28.22 27.02 27.72 63466 1751901 -0.22 -0.79%
N 2009-09-07 26.46 28.50 26.20 27.94 90974 2484471 1.49 5.63%
2009-09-04 25.00 27.45 24.58 26.45 69317 1808229 1.41 5.63%
2009-09-03 24.10 25.35 23.71 25.04 43065 1064738 0.74 3.04%
2009-09-02 24.69 24.69 23.21 24.30 51630 1233009 -0.79 -3.15%
N 2009-09-01 26.60 27.49 24.71 25.09 81876 2119334 -2.01 -7.42%
N 2009-08-31 26.45 27.68 26.02 27.10 103257 2796135 0.76 2.88%
2009-08-28 26.60 27.00 25.68 26.34 45293 1187256 -0.69 -2.55%
2009-08-27 26.90 28.01 26.16 27.03 63287 1707223 -0.12 -0.44%
2009-08-26 25.60 28.88 25.40 27.15 95692 2647385 0.85 3.23%
2009-08-25 27.00 27.00 24.75 26.30 86049 2221640 -0.98 -3.59%
2009-08-24 26.90 28.00 25.80 27.28 114614 3090302 0.55 2.06%
N 2009-08-21 24.00 26.73 23.80 26.73 121537 3135776 2.43 10.00%
2009-08-20 23.50 24.33 22.42 24.30 57403 1357305 0.80 3.40%
2009-08-19 23.20 24.49 22.30 23.50 64349 1521835 0.05 0.21%
N 2009-08-18 23.70 24.44 22.38 23.45 53468 1241845 -0.25 -1.05%
2009-08-17 22.68 24.65 22.30 23.70 91511 2182335 0.56 2.42%
N 2009-08-14 23.18 24.45 22.80 23.14 65126 1544491 0.27 1.18%
N 2009-08-13 22.80 23.18 22.35 22.87 33912 774164 0.17 0.75%
2009-08-12 24.21 24.50 22.59 22.70 44587 1028864 -1.52 -6.28%
2009-08-11 25.38 25.39 24.00 24.22 36875 901227 -0.95 -3.77%
2009-08-10 24.48 25.22 24.01 25.17 50440 1248019 1.22 5.09%
2009-08-07 24.14 25.48 23.77 23.95 59700 1478012 -0.59 -2.40%
2009-08-06 25.15 25.37 24.50 24.54 80565 2004337 -1.35 -5.21%
2009-08-05 25.50 26.97 25.10 25.89 203132 5293979 1.37 5.59%
2009-08-04 22.35 24.52 22.35 24.52 137680 3227995 2.23 10.00%
2009-08-03 21.79 22.48 21.66 22.29 41310 910988 0.44 2.01%
N 2009-07-31 21.80 21.98 21.39 21.85 38598 838339 0.33 1.53%
N 2009-07-30 21.30 21.71 20.83 21.52 35922 766429 0.32 1.51%
2009-07-29 22.71 23.00 20.81 21.20 67861 1501967 -1.92 -8.30%
2009-07-28 22.15 23.69 21.89 23.12 124798 2860272 1.03 4.66%
2009-07-27 21.90 22.17 21.72 22.09 43757 961287 0.17 0.78%
2009-07-24 22.56 22.60 21.50 21.92 58401 1282290 -0.62 -2.75%
2009-07-23 21.99 22.60 21.78 22.54 63386 1410577 0.74 3.39%
2009-07-22 21.68 22.20 21.63 21.80 23791 520104 0.10 0.46%
2009-07-21 22.34 22.40 21.70 21.70 27860 610736 -0.57 -2.56%
2009-07-20 21.87 22.49 21.87 22.27 30808 682889 0.42 1.92%
2009-07-17 22.05 22.32 21.64 21.85 30496 666065 -0.30 -1.35%
2009-07-16 22.50 22.69 22.10 22.15 37093 829684 -0.34 -1.51%
2009-07-15 22.68 22.68 22.30 22.49 45665 1024216 -0.26 -1.14%
2009-07-14 22.30 23.20 22.03 22.75 61695 1403699 0.49 2.20%
2009-07-13 21.90 22.50 21.85 22.26 52057 1159204 0.26 1.18%
N 2009-07-10 21.88 22.23 21.80 22.00 38227 840698 0.12 0.55%
N 2009-07-09 21.80 22.05 21.47 21.88 29832 647774 0.23 1.06%
N 2009-07-08 21.40 22.10 21.28 21.65 30133 656308 0.17 0.79%
2009-07-07 22.11 22.11 21.40 21.48 29703 644812 -0.82 -3.68%
2009-07-06 22.00 22.59 21.31 22.30 63365 1384166 0.22 1.00%
2009-07-03 21.00 22.65 20.71 22.08 130374 2846218 0.96 4.54%
2009-07-02 20.70 21.45 20.38 21.12 53756 1120876 0.46 2.23%
2009-07-01 20.68 20.90 20.50 20.66 22789 470454 -0.04 -0.19%
2009-06-30 20.62 20.75 20.29 20.70 30243 617889 0.00 0.00%
2009-06-29 20.74 21.27 20.56 20.70 25272 525537 -0.02 -0.10%
2009-06-26 20.46 20.90 20.46 20.72 22465 463629 0.08 0.39%
2009-06-25 20.99 20.99 20.62 20.64 19792 409424 -0.35 -1.67%
2009-06-24 20.93 21.17 20.36 20.99 41625 860721 -0.11 -0.52%
N 2009-06-23 21.20 22.16 21.00 21.10 68932 1491229 -0.10 -0.47%
2009-06-22 21.33 21.47 20.85 21.20 29983 630336 -0.12 -0.56%
2009-06-19 21.33 22.40 20.96 21.32 67912 1470902 -0.02 -0.09%
2009-06-18 20.78 21.39 20.60 21.34 46114 971800 0.49 2.35%
2009-06-17 20.26 20.86 20.07 20.85 23476 482274 0.66 3.27%
2009-06-16 20.17 20.43 20.11 20.19 15593 314679 -0.26 -1.27%
2009-06-15 20.27 20.51 20.18 20.45 13757 279920 0.01 0.05%
2009-06-12 20.75 21.10 20.32 20.44 22726 472486 -0.34 -1.64%
2009-06-11 20.79 21.07 20.60 20.78 16856 351643 0.06 0.29%
2009-06-10 20.50 20.86 20.40 20.72 17057 352989 0.25 1.22%
2009-06-09 20.96 21.10 20.14 20.47 19643 401435 -0.48 -2.29%
2009-06-08 21.37 21.50 20.70 20.95 24731 515792 -0.38 -1.78%
2009-06-05 20.76 21.69 20.76 21.33 31340 667485 0.57 2.75%
2009-06-04 21.04 21.24 20.58 20.76 19085 397524 -0.47 -2.21%
2009-06-03 21.28 21.38 20.90 21.23 18435 389147 -0.10 -0.47%
2009-06-02 21.03 21.97 20.90 21.33 35954 773388 0.19 0.90%
2009-06-01 20.40 21.24 20.36 21.14 21253 440919 0.79 3.88%