粤海饲料 sz.001313
8.72
-4.91%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.11 | 9.23 | 8.44 | 8.72 | -4.91% | 2.51 | 4.08% |
| 2026-05-22 | 9.22 | 9.46 | 9.08 | 9.17 | -0.76% | 1.96 | 3.03% |
| 2026-05-21 | 9.59 | 9.76 | 9.23 | 9.24 | -5.62% | 4.10 | 6.21% |
| 2026-05-20 | 8.87 | 9.79 | 8.73 | 9.79 | +10.00% | 2.61 | 4.02% |
| 2026-05-19 | 9.00 | 9.18 | 8.80 | 8.90 | -0.56% | 1.49 | 2.38% |
| 2026-05-18 | 8.98 | 9.29 | 8.80 | 8.95 | -1.32% | 1.99 | 3.15% |
| 2026-05-15 | 9.22 | 9.38 | 8.96 | 9.07 | -1.52% | 2.01 | 3.15% |
| 2026-05-14 | 9.57 | 9.65 | 9.09 | 9.21 | -3.05% | 3.96 | 6.12% |
| 2026-05-13 | 8.64 | 9.50 | 8.64 | 9.50 | +9.95% | 3.87 | 6.03% |
| 2026-05-12 | 8.45 | 8.99 | 8.40 | 8.64 | +0.12% | 3.55 | 5.84% |
| 2026-05-11 | 9.86 | 9.96 | 8.63 | 8.63 | -10.01% | 4.68 | 7.56% |
| 2026-05-08 | 8.93 | 9.76 | 8.90 | 9.59 | +6.79% | 3.96 | 6.01% |
| 2026-05-07 | 8.75 | 9.00 | 8.60 | 8.98 | +3.22% | 1.77 | 2.86% |
| 2026-05-06 | 8.46 | 8.70 | 8.31 | 8.70 | +2.72% | 1.47 | 2.45% |
| 2026-04-30 | 8.53 | 8.63 | 8.40 | 8.47 | -0.94% | 1.08 | 1.81% |
| 2026-04-29 | 8.54 | 8.84 | 8.50 | 8.55 | -0.35% | 1.72 | 2.83% |
| 2026-04-28 | 8.53 | 8.70 | 8.44 | 8.58 | -0.35% | 1.40 | 2.34% |
| 2026-04-27 | 8.53 | 8.61 | 8.13 | 8.61 | +0.82% | 1.58 | 2.66% |
| 2026-04-24 | 8.36 | 8.58 | 8.35 | 8.54 | +1.55% | 1.22 | 2.05% |
| 2026-04-23 | 8.46 | 8.47 | 8.26 | 8.41 | -0.71% | 0.91 | 1.55% |