登海种业(002041)股票信息
| 股票代码 | 002041 |
| 股票名称 | 登海种业 |
| 最新价/元 | 9.66 |
| 涨跌额/元 | 0.82 |
| 涨跌幅/% | 9.28 |
| 买入/元 | 9.66 |
| 卖出/元 | 9.67 |
| 昨收/元 | 8.84 |
| 今开/元 | 9.16 |
| 最高/元 | 9.70 |
| 最低/元 | 9.01 |
| 成交量/手 | 257835.77 |
| 成交额/万 | 24223.51 |
| 股净值/元 | 33.23 |
| 市净率 | 2.37 |
| 总市值/万 | 850080.00 |
| 流通值/万 | 850080.00 |
| 换手率/% | 2.93 |
| 入市日期 | 2005-04-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:10 |
登海种业(002041)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 9.16 | 9.66 | 0.82 | 9.28 | 257835.77 | 24223.51 | 2.93 |
| 2024-09-27 | 8.60 | 8.84 | 0.39 | 4.62 | 155393.04 | 13573.37 | 1.77 |
| 2024-09-26 | 8.16 | 8.45 | 0.27 | 3.30 | 95519.75 | 7961.37 | 1.09 |
| 2024-09-25 | 8.23 | 8.18 | 0.00 | 0.00 | 78731.19 | 6513.31 | 0.89 |
| 2024-09-24 | 7.97 | 8.18 | 0.29 | 3.68 | 85924.70 | 6956.88 | 0.98 |
| 2024-09-23 | 8.00 | 7.89 | -0.12 | -1.50 | 43404.00 | 3435.59 | 0.49 |
| 2024-09-20 | 8.01 | 8.01 | -0.01 | -0.13 | 43023.00 | 3435.35 | 0.49 |
| 2024-09-19 | 7.69 | 8.02 | 0.37 | 4.84 | 89884.98 | 7136.02 | 1.02 |
| 2024-09-18 | 7.76 | 7.65 | -0.12 | -1.54 | 41111.00 | 3134.13 | 0.47 |
| 2024-09-13 | 7.76 | 7.77 | -0.02 | -0.26 | 29441.00 | 2293.28 | 0.33 |
| 2024-09-12 | 7.76 | 7.79 | 0.02 | 0.26 | 24497.02 | 1917.39 | 0.28 |
| 2024-09-11 | 7.85 | 7.77 | -0.09 | -1.15 | 26014.00 | 2026.98 | 0.30 |
| 2024-09-10 | 7.98 | 7.86 | -0.08 | -1.01 | 42266.00 | 3315.50 | 0.48 |
| 2024-09-09 | 7.93 | 7.94 | -0.01 | -0.13 | 26369.00 | 2096.75 | 0.30 |
| 2024-09-06 | 8.15 | 7.95 | -0.20 | -2.45 | 39353.95 | 3156.28 | 0.45 |
| 2024-09-05 | 8.06 | 8.15 | 0.07 | 0.87 | 26173.00 | 2129.53 | 0.30 |
| 2024-09-04 | 8.09 | 8.08 | -0.02 | -0.25 | 47605.00 | 3884.86 | 0.54 |
| 2024-09-03 | 8.03 | 8.10 | 0.06 | 0.75 | 36731.00 | 2976.13 | 0.42 |
| 2024-09-02 | 8.10 | 8.04 | -0.09 | -1.11 | 43015.00 | 3493.40 | 0.49 |
| 2024-08-30 | 7.96 | 8.13 | 0.09 | 1.12 | 71844.05 | 5818.07 | 0.82 |
| 2024-08-29 | 8.03 | 8.04 | -0.01 | -0.12 | 41262.00 | 3318.62 | 0.47 |
| 2024-08-28 | 7.85 | 8.05 | 0.16 | 2.03 | 58037.82 | 4623.86 | 0.66 |
| 2024-08-27 | 7.93 | 7.89 | -0.05 | -0.63 | 40984.00 | 3255.61 | 0.47 |
| 2024-08-26 | 7.61 | 7.94 | 0.32 | 4.20 | 81739.31 | 6414.07 | 0.93 |
| 2024-08-23 | 7.60 | 7.62 | -0.02 | -0.26 | 39040.00 | 2982.08 | 0.44 |
| 2024-08-22 | 7.82 | 7.64 | -0.21 | -2.68 | 63343.10 | 4880.07 | 0.72 |
| 2024-08-21 | 7.97 | 7.85 | -0.12 | -1.51 | 36770.46 | 2901.32 | 0.42 |
| 2024-08-20 | 8.12 | 7.97 | -0.11 | -1.36 | 37670.12 | 3015.29 | 0.43 |
| 2024-08-19 | 8.07 | 8.08 | 0.01 | 0.12 | 38249.76 | 3092.30 | 0.43 |
| 2024-08-16 | 8.25 | 8.07 | -0.22 | -2.65 | 53523.00 | 4357.83 | 0.61 |
| 2024-08-15 | 8.18 | 8.29 | 0.07 | 0.85 | 38197.79 | 3160.79 | 0.43 |
| 2024-08-14 | 8.33 | 8.22 | -0.14 | -1.68 | 45751.00 | 3771.82 | 0.52 |
| 2024-08-13 | 8.40 | 8.36 | -0.04 | -0.48 | 42172.79 | 3517.98 | 0.48 |
| 2024-08-12 | 8.40 | 8.40 | -0.03 | -0.36 | 62182.09 | 5225.70 | 0.71 |
| 2024-08-09 | 8.58 | 8.43 | -0.26 | -2.99 | 107485.30 | 9133.66 | 1.22 |
| 2024-08-08 | 8.37 | 8.69 | 0.31 | 3.70 | 152174.95 | 13073.79 | 1.73 |
| 2024-08-07 | 8.41 | 8.38 | -0.11 | -1.30 | 46448.00 | 3899.01 | 0.53 |
| 2024-08-06 | 8.50 | 8.49 | 0.23 | 2.79 | 73948.12 | 6256.32 | 0.84 |
| 2024-08-05 | 8.38 | 8.26 | -0.12 | -1.43 | 57825.63 | 4863.56 | 0.66 |
| 2024-08-02 | 8.35 | 8.38 | 0.00 | 0.00 | 42508.00 | 3584.21 | 0.48 |
| 2024-08-01 | 8.45 | 8.38 | -0.06 | -0.71 | 42215.02 | 3550.19 | 0.48 |
| 2024-07-31 | 8.22 | 8.44 | 0.21 | 2.55 | 61558.02 | 5159.41 | 0.70 |
| 2024-07-30 | 8.07 | 8.23 | 0.14 | 1.73 | 47656.71 | 3904.18 | 0.54 |
| 2024-07-29 | 8.19 | 8.09 | -0.04 | -0.49 | 28784.79 | 2328.58 | 0.33 |
| 2024-07-26 | 7.95 | 8.13 | 0.18 | 2.26 | 36672.09 | 2964.12 | 0.42 |
| 2024-07-25 | 7.79 | 7.95 | 0.14 | 1.79 | 48640.16 | 3853.09 | 0.55 |
| 2024-07-24 | 7.95 | 7.81 | -0.20 | -2.50 | 55091.19 | 4332.62 | 0.63 |
| 2024-07-23 | 8.15 | 8.01 | -0.19 | -2.32 | 37653.00 | 3063.65 | 0.43 |
| 2024-07-22 | 8.26 | 8.20 | -0.11 | -1.32 | 42200.71 | 3466.13 | 0.48 |
| 2024-07-19 | 8.43 | 8.31 | -0.11 | -1.31 | 54285.26 | 4501.83 | 0.62 |
| 2024-07-18 | 8.38 | 8.42 | 0.06 | 0.72 | 60911.49 | 5082.43 | 0.69 |
| 2024-07-17 | 8.18 | 8.36 | 0.19 | 2.33 | 69181.10 | 5759.64 | 0.79 |
| 2024-07-16 | 8.17 | 8.17 | -0.04 | -0.49 | 28361.63 | 2320.88 | 0.32 |
| 2024-07-15 | 8.24 | 8.21 | -0.09 | -1.08 | 33743.70 | 2776.39 | 0.38 |
| 2024-07-12 | 8.29 | 8.30 | 0.03 | 0.36 | 44884.96 | 3723.26 | 0.51 |
| 2024-07-11 | 8.16 | 8.27 | 0.20 | 2.48 | 58984.50 | 4858.57 | 0.67 |
| 2024-07-10 | 7.93 | 8.07 | 0.08 | 1.00 | 56123.00 | 4509.32 | 0.64 |
| 2024-07-09 | 8.06 | 7.99 | -0.07 | -0.87 | 80780.98 | 6407.17 | 0.92 |
| 2024-07-08 | 8.35 | 8.06 | -0.31 | -3.70 | 54203.12 | 4410.11 | 0.62 |
| 2024-07-05 | 8.21 | 8.37 | 0.10 | 1.21 | 44832.29 | 3712.87 | 0.51 |
| 2024-07-04 | 8.57 | 8.27 | -0.32 | -3.73 | 53758.00 | 4492.43 | 0.61 |
| 2024-07-03 | 8.45 | 8.59 | 0.11 | 1.30 | 63747.00 | 5485.34 | 0.72 |
| 2024-07-02 | 8.44 | 8.48 | 0.04 | 0.47 | 51956.27 | 4412.69 | 0.59 |
| 2024-07-01 | 8.10 | 8.44 | 0.36 | 4.46 | 76928.21 | 6391.43 | 0.87 |
| 2024-06-28 | 8.15 | 8.08 | -0.10 | -1.22 | 58568.00 | 4820.38 | 0.67 |
| 2024-06-27 | 8.35 | 8.18 | -0.22 | -2.62 | 34395.02 | 2843.72 | 0.39 |
| 2024-06-26 | 8.10 | 8.40 | 0.27 | 3.32 | 44990.00 | 3707.54 | 0.51 |
| 2024-06-25 | 8.06 | 8.13 | 0.07 | 0.87 | 42082.50 | 3420.74 | 0.48 |
| 2024-06-24 | 8.34 | 8.06 | -0.29 | -3.47 | 60097.00 | 4884.96 | 0.68 |
| 2024-06-21 | 8.40 | 8.35 | -0.08 | -0.95 | 43085.00 | 3628.02 | 0.49 |
| 2024-06-20 | 8.70 | 8.43 | -0.26 | -2.99 | 57076.00 | 4870.33 | 0.65 |
| 2024-06-19 | 8.83 | 8.69 | -0.15 | -1.70 | 39250.80 | 3431.73 | 0.45 |
| 2024-06-18 | 8.80 | 8.84 | 0.03 | 0.34 | 38066.02 | 3365.24 | 0.43 |
| 2024-06-17 | 8.76 | 8.81 | -0.01 | -0.11 | 31874.00 | 2803.48 | 0.36 |
| 2024-06-14 | 8.77 | 8.82 | 0.00 | 0.00 | 50736.00 | 4454.23 | 0.58 |
| 2024-06-13 | 9.02 | 8.82 | -0.20 | -2.22 | 52434.00 | 4638.13 | 0.60 |
| 2024-06-12 | 8.90 | 9.02 | 0.13 | 1.46 | 53596.25 | 4833.27 | 0.61 |
| 2024-06-11 | 8.98 | 8.89 | -0.09 | -1.00 | 55595.00 | 4925.32 | 0.63 |
| 2024-06-07 | 8.60 | 8.98 | 0.38 | 4.42 | 101403.05 | 8990.84 | 1.15 |
| 2024-06-06 | 8.99 | 8.60 | -0.43 | -4.76 | 119738.35 | 10428.81 | 1.36 |
| 2024-06-05 | 9.14 | 9.03 | -0.15 | -1.63 | 50867.03 | 4642.31 | 0.58 |
| 2024-06-04 | 9.18 | 9.18 | 0.03 | 0.33 | 40274.30 | 3674.75 | 0.46 |
| 2024-06-03 | 9.33 | 9.15 | -0.17 | -1.82 | 60352.02 | 5538.85 | 0.69 |
| 2024-05-31 | 9.39 | 9.32 | -0.06 | -0.64 | 42708.00 | 3997.98 | 0.49 |
| 2024-05-30 | 9.45 | 9.38 | -0.03 | -0.32 | 40393.00 | 3789.90 | 0.46 |
| 2024-05-29 | 9.36 | 9.41 | 0.03 | 0.32 | 34382.00 | 3246.75 | 0.39 |
| 2024-05-28 | 9.58 | 9.42 | -0.15 | -1.57 | 47206.00 | 4467.40 | 0.54 |
| 2024-05-27 | 9.60 | 9.57 | -0.11 | -1.14 | 83685.00 | 7923.66 | 0.95 |
| 2024-05-24 | 9.71 | 9.68 | 0.06 | 0.62 | 73921.76 | 7221.92 | 0.84 |
| 2024-05-23 | 9.87 | 9.62 | -0.25 | -2.53 | 66482.03 | 6442.21 | 0.76 |
| 2024-05-22 | 9.90 | 9.87 | 0.02 | 0.20 | 54869.50 | 5402.79 | 0.62 |
| 2024-05-21 | 10.12 | 9.85 | -0.24 | -2.38 | 99481.69 | 9879.34 | 1.13 |
| 2024-05-20 | 10.00 | 10.09 | 0.08 | 0.80 | 74105.04 | 7477.35 | 0.84 |
| 2024-05-17 | 9.90 | 10.01 | 0.11 | 1.11 | 61016.00 | 6072.59 | 0.69 |
| 2024-05-16 | 9.94 | 9.90 | -0.03 | -0.30 | 61895.50 | 6150.90 | 0.70 |
| 2024-05-15 | 10.03 | 9.93 | -0.14 | -1.39 | 58780.08 | 5841.83 | 0.67 |
| 2024-05-14 | 9.91 | 10.07 | 0.10 | 1.00 | 94354.05 | 9521.68 | 1.07 |
| 2024-05-13 | 10.27 | 9.97 | -0.26 | -2.54 | 120081.50 | 12052.76 | 1.36 |
| 2024-05-10 | 10.21 | 10.23 | -0.03 | -0.29 | 168353.49 | 17464.11 | 1.91 |
| 2024-05-09 | 10.05 | 10.26 | 0.27 | 2.70 | 108299.29 | 11005.23 | 1.23 |
日K线
周K线
月K线
