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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.23 | 8.25 | 8.05 | 8.07 | -1.56% | 0.62 | 1.07% |
| 2025-07-22 | 8.08 | 8.30 | 8.04 | 8.20 | +1.46% | 0.81 | 1.39% |
| 2025-07-21 | 7.94 | 8.16 | 7.93 | 8.08 | +1.74% | 0.91 | 1.59% |
| 2025-07-18 | 7.98 | 7.98 | 7.88 | 7.94 | -0.25% | 0.55 | 0.98% |
| 2025-07-17 | 8.01 | 8.04 | 7.94 | 7.96 | -0.61% | 0.40 | 0.71% |
| 2025-07-16 | 8.00 | 8.09 | 7.92 | 8.01 | +0.74% | 0.51 | 0.91% |
| 2025-07-15 | 8.02 | 8.10 | 7.90 | 7.95 | -1.47% | 0.58 | 1.02% |
| 2025-07-14 | 7.96 | 8.08 | 7.94 | 8.07 | +2.38% | 0.74 | 1.29% |
| 2025-07-11 | 7.86 | 7.95 | 7.81 | 7.88 | +0.25% | 0.58 | 1.03% |
| 2025-07-10 | 7.88 | 7.94 | 7.79 | 7.86 | +0.25% | 0.45 | 0.81% |
| 2025-07-09 | 7.78 | 7.93 | 7.75 | 7.84 | +1.02% | 0.75 | 1.34% |
| 2025-07-08 | 7.68 | 7.78 | 7.65 | 7.76 | +1.03% | 0.47 | 0.85% |
| 2025-07-07 | 7.63 | 7.70 | 7.59 | 7.68 | +0.13% | 0.43 | 0.79% |
| 2025-07-04 | 7.66 | 7.72 | 7.56 | 7.67 | -0.26% | 0.89 | 1.64% |
| 2025-07-03 | 7.84 | 7.85 | 7.63 | 7.69 | -2.01% | 1.23 | 2.25% |
| 2025-07-02 | 7.69 | 8.38 | 7.63 | 7.85 | +2.97% | 2.57 | 4.54% |
| 2025-07-01 | 7.59 | 7.68 | 7.56 | 7.63 | +0.52% | 0.37 | 0.68% |
| 2025-06-30 | 7.59 | 7.60 | 7.51 | 7.59 | +0.13% | 0.35 | 0.66% |
| 2025-06-27 | 7.57 | 7.61 | 7.52 | 7.58 | +0.26% | 0.23 | 0.43% |
| 2025-06-26 | 7.63 | 7.68 | 7.55 | 7.56 | -1.03% | 0.34 | 0.62% |