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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 7.79 | 7.80 | 7.57 | 7.63 | -2.02% | 0.58 | 1.07% |
| 2025-06-24 | 7.53 | 7.93 | 7.48 | 7.79 | +3.94% | 0.62 | 1.13% |
| 2025-06-23 | 7.44 | 7.51 | 7.33 | 7.50 | -0.13% | 0.20 | 0.37% |
| 2025-06-20 | 7.52 | 7.60 | 7.44 | 7.51 | +0.13% | 0.27 | 0.50% |
| 2025-06-19 | 7.63 | 7.63 | 7.49 | 7.50 | -1.81% | 0.24 | 0.46% |
| 2025-06-18 | 7.66 | 7.69 | 7.57 | 7.63 | -0.90% | 0.31 | 0.57% |
| 2025-06-17 | 7.70 | 7.77 | 7.63 | 7.70 | 0.00% | 0.26 | 0.47% |
| 2025-06-16 | 7.64 | 7.78 | 7.56 | 7.70 | +0.51% | 0.40 | 0.73% |
| 2025-06-13 | 7.90 | 7.96 | 7.64 | 7.66 | -3.71% | 0.56 | 1.01% |
| 2025-06-12 | 7.98 | 8.07 | 7.93 | 7.96 | -0.86% | 0.50 | 0.89% |
| 2025-06-11 | 7.88 | 8.04 | 7.84 | 8.03 | +1.62% | 0.45 | 0.80% |
| 2025-06-10 | 7.98 | 8.04 | 7.78 | 7.90 | -0.99% | 0.53 | 0.95% |
| 2025-06-09 | 7.80 | 8.06 | 7.79 | 7.98 | +2.40% | 0.88 | 1.57% |
| 2025-06-06 | 7.62 | 7.98 | 7.56 | 7.79 | +2.06% | 1.08 | 1.95% |
| 2025-06-05 | 7.87 | 7.91 | 7.54 | 7.63 | -3.49% | 1.24 | 2.28% |
| 2025-06-04 | 7.75 | 7.93 | 7.63 | 7.91 | +2.16% | 0.39 | 0.70% |
| 2025-06-03 | 7.78 | 7.82 | 7.74 | 7.74 | -0.63% | 0.26 | 0.48% |
| 2025-05-30 | 7.90 | 7.93 | 7.78 | 7.79 | -1.12% | 0.43 | 0.78% |
| 2025-05-29 | 7.75 | 7.99 | 7.72 | 7.88 | +1.39% | 0.41 | 0.73% |
| 2025-05-28 | 7.86 | 7.93 | 7.75 | 7.77 | -0.88% | 0.30 | 0.55% |