登海种业
sz002041 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
9.70
涨跌幅
-1.82%
成交量
29,840,100 股
成交额
291,086,496 元
换手率
3.39%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.97 | 9.70 | 10.07 | 9.63 | -1.82% | 29,840,100 | 291,086,496 | 3.39 |
| 2026-10-13 | 9.87 | 9.88 | 10.23 | 9.61 | -0.20% | 45,954,900 | 455,605,728 | 5.22 |
| 2026-10-12 | 10.46 | 9.90 | 10.91 | 9.86 | -8.16% | 64,765,900 | 661,252,544 | 7.36 |
| 2026-10-09 | 10.23 | 10.78 | 10.78 | 9.98 | +6.42% | 75,584,700 | 782,895,808 | 8.59 |
| 2026-10-08 | 10.50 | 10.13 | 10.66 | 10.05 | -0.98% | 46,841,900 | 480,080,160 | 5.32 |
| 2026-09-30 | 9.39 | 10.23 | 10.23 | 9.35 | +10.00% | 34,498,300 | 339,688,416 | 3.92 |
| 2026-09-29 | 9.35 | 9.30 | 9.46 | 9.27 | -1.06% | 15,835,900 | 147,782,768 | 1.80 |
| 2026-09-28 | 9.99 | 9.40 | 10.01 | 9.28 | -5.43% | 26,427,200 | 249,640,112 | 3.00 |
| 2026-09-24 | 10.25 | 9.94 | 10.35 | 9.89 | -2.93% | 20,030,800 | 201,375,744 | 2.28 |
| 2026-09-23 | 10.41 | 10.24 | 10.48 | 10.13 | -2.20% | 24,567,700 | 252,561,712 | 2.79 |
| 2026-09-22 | 10.50 | 10.47 | 10.67 | 10.36 | -0.95% | 29,731,300 | 311,521,504 | 3.38 |
| 2026-09-21 | 10.20 | 10.57 | 10.69 | 10.13 | +2.72% | 46,090,900 | 481,182,976 | 5.24 |
| 2026-09-18 | 10.00 | 10.29 | 10.46 | 9.89 | -1.15% | 54,039,300 | 551,624,320 | 6.14 |
| 2026-09-17 | 9.79 | 10.41 | 10.67 | 9.72 | +6.01% | 75,933,600 | 769,952,448 | 8.63 |
| 2026-09-16 | 9.75 | 9.82 | 9.94 | 9.68 | +0.72% | 28,746,500 | 282,570,400 | 3.27 |
| 2026-09-15 | 10.18 | 9.75 | 10.26 | 9.75 | -3.75% | 39,836,600 | 395,754,464 | 4.53 |
| 2026-09-14 | 10.71 | 10.13 | 10.77 | 9.99 | -5.94% | 54,657,700 | 558,967,552 | 6.21 |
| 2026-09-11 | 11.30 | 10.77 | 11.45 | 10.67 | -3.32% | 61,842,700 | 682,170,496 | 7.03 |
| 2026-09-10 | 11.60 | 11.14 | 11.83 | 11.07 | -4.46% | 60,502,700 | 686,008,320 | 6.88 |
| 2026-09-09 | 11.41 | 11.66 | 12.12 | 11.41 | -3.00% | 74,344,600 | 870,132,928 | 8.45 |
| 2026-09-08 | 11.18 | 12.02 | 12.51 | 11.18 | +3.80% | 95,612,000 | 1,140,586,496 | 10.87 |
| 2026-09-07 | 11.11 | 11.58 | 11.58 | 11.00 | +5.46% | 80,009,200 | 911,108,608 | 9.09 |
| 2026-09-04 | 10.40 | 10.98 | 11.30 | 10.19 | +5.27% | 78,657,000 | 857,558,208 | 8.94 |
| 2026-09-03 | 10.66 | 10.43 | 10.80 | 10.26 | -4.05% | 58,065,000 | 607,070,784 | 6.60 |
| 2026-09-02 | 11.75 | 10.87 | 11.75 | 10.69 | -8.50% | 85,751,400 | 936,797,760 | 9.74 |
| 2026-09-01 | 10.77 | 11.88 | 11.88 | 10.62 | +10.00% | 69,693,400 | 799,120,320 | 7.92 |
| 2026-08-31 | 11.50 | 10.80 | 11.62 | 10.63 | -3.57% | 90,638,400 | 1,007,047,424 | 10.30 |
| 2026-08-28 | 11.00 | 11.20 | 11.88 | 10.82 | -0.27% | 101,118,800 | 1,144,691,840 | 11.49 |
| 2026-08-27 | 10.88 | 11.23 | 11.49 | 10.71 | +4.17% | 102,466,100 | 1,141,644,800 | 11.64 |
| 2026-08-26 | 10.88 | 10.78 | 11.15 | 10.48 | -3.84% | 109,322,500 | 1,174,082,944 | 12.42 |
需要全历史数据与程序化访问？
查看 登海种业 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz002041 获取全部历史日线。