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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.57 | 7.66 | 7.56 | 7.64 | +0.65% | 0.63 | 1.17% |
| 2025-08-19 | 7.59 | 7.60 | 7.51 | 7.60 | +0.78% | 0.61 | 1.13% |
| 2025-08-18 | 7.45 | 7.63 | 7.45 | 7.54 | +1.19% | 1.01 | 1.88% |
| 2025-08-15 | 7.50 | 7.53 | 7.40 | 7.45 | -0.66% | 0.94 | 1.77% |
| 2025-08-14 | 7.65 | 7.67 | 7.46 | 7.50 | -2.06% | 0.84 | 1.57% |
| 2025-08-13 | 7.73 | 7.74 | 7.63 | 7.65 | -0.89% | 0.71 | 1.30% |
| 2025-08-12 | 7.80 | 7.84 | 7.67 | 7.72 | -1.13% | 0.79 | 1.44% |
| 2025-08-11 | 7.79 | 7.86 | 7.76 | 7.81 | 0.00% | 0.55 | 0.99% |
| 2025-08-08 | 7.80 | 7.83 | 7.72 | 7.81 | +0.13% | 0.39 | 0.71% |
| 2025-08-07 | 7.81 | 7.87 | 7.79 | 7.80 | -0.63% | 0.35 | 0.63% |
| 2025-08-06 | 7.81 | 7.87 | 7.75 | 7.85 | +0.25% | 0.42 | 0.77% |
| 2025-08-05 | 7.84 | 7.93 | 7.79 | 7.83 | -0.13% | 0.58 | 1.05% |
| 2025-08-04 | 7.72 | 8.13 | 7.65 | 7.84 | +1.14% | 0.92 | 1.64% |
| 2025-08-01 | 7.80 | 7.84 | 7.68 | 7.75 | -0.25% | 0.48 | 0.87% |
| 2025-07-31 | 7.93 | 7.93 | 7.73 | 7.77 | -2.11% | 0.65 | 1.18% |
| 2025-07-30 | 7.83 | 7.97 | 7.81 | 7.94 | +1.13% | 0.52 | 0.93% |
| 2025-07-29 | 7.94 | 8.00 | 7.76 | 7.85 | -1.36% | 0.67 | 1.20% |
| 2025-07-28 | 7.97 | 8.02 | 7.91 | 7.96 | +0.25% | 0.52 | 0.91% |
| 2025-07-25 | 8.07 | 8.10 | 7.90 | 7.94 | -1.71% | 0.64 | 1.12% |
| 2025-07-24 | 8.08 | 8.13 | 8.03 | 8.08 | +0.12% | 0.54 | 0.95% |