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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 7.82 | 7.85 | 7.74 | 7.84 | +0.25% | 0.27 | 0.48% |
| 2025-05-26 | 7.84 | 7.93 | 7.77 | 7.82 | -0.25% | 0.30 | 0.54% |
| 2025-05-23 | 8.00 | 8.05 | 7.83 | 7.84 | -2.21% | 0.36 | 0.64% |
| 2025-05-22 | 8.08 | 8.15 | 8.01 | 8.02 | -1.69% | 0.30 | 0.52% |
| 2025-05-21 | 8.24 | 8.24 | 8.08 | 8.16 | -1.08% | 0.31 | 0.53% |
| 2025-05-20 | 8.32 | 8.38 | 8.23 | 8.25 | -1.06% | 0.40 | 0.68% |
| 2025-05-19 | 8.32 | 8.33 | 8.22 | 8.33 | +0.12% | 0.34 | 0.58% |
| 2025-05-16 | 8.39 | 8.45 | 8.20 | 8.32 | -0.82% | 0.56 | 0.96% |
| 2025-05-15 | 8.54 | 8.55 | 8.37 | 8.39 | -1.62% | 0.47 | 0.78% |
| 2025-05-14 | 8.47 | 8.72 | 8.44 | 8.53 | +0.12% | 0.64 | 1.05% |
| 2025-05-13 | 8.55 | 8.70 | 8.47 | 8.52 | +0.82% | 0.63 | 1.04% |
| 2025-05-12 | 8.55 | 8.58 | 8.39 | 8.45 | -0.81% | 0.54 | 0.90% |
| 2025-05-09 | 8.61 | 8.76 | 8.48 | 8.52 | -0.57% | 0.58 | 0.95% |
| 2025-05-08 | 8.44 | 8.69 | 8.26 | 8.57 | +2.23% | 0.86 | 1.42% |
| 2025-05-07 | 8.37 | 8.45 | 8.24 | 8.38 | +1.79% | 0.75 | 1.26% |
| 2025-05-06 | 8.37 | 8.45 | 8.19 | 8.24 | -0.48% | 0.90 | 1.52% |