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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.34 | 8.54 | 8.30 | 8.47 | +1.19% | 0.96 | 1.63% |
| 2026-04-21 | 8.41 | 8.56 | 8.30 | 8.37 | -0.48% | 0.84 | 1.44% |
| 2026-04-20 | 8.47 | 8.48 | 8.27 | 8.41 | -0.24% | 1.27 | 2.18% |
| 2026-04-17 | 8.09 | 8.78 | 8.09 | 8.43 | +3.56% | 2.10 | 3.55% |
| 2026-04-16 | 7.98 | 8.14 | 7.92 | 8.14 | +2.00% | 1.04 | 1.85% |
| 2026-04-15 | 8.13 | 8.13 | 7.88 | 7.98 | -1.97% | 0.95 | 1.70% |
| 2026-04-14 | 8.03 | 8.14 | 7.94 | 8.14 | +1.50% | 1.12 | 1.98% |
| 2026-04-13 | 7.85 | 8.11 | 7.75 | 8.02 | +2.69% | 1.47 | 2.65% |
| 2026-04-10 | 7.77 | 7.98 | 7.70 | 7.81 | +0.51% | 1.29 | 2.35% |
| 2026-04-09 | 7.71 | 7.95 | 7.70 | 7.77 | -0.77% | 0.98 | 1.79% |
| 2026-04-08 | 7.70 | 7.84 | 7.57 | 7.83 | +1.69% | 1.51 | 2.79% |
| 2026-04-07 | 7.92 | 7.97 | 7.50 | 7.70 | -3.39% | 1.56 | 2.92% |
| 2026-04-03 | 8.00 | 8.03 | 7.82 | 7.97 | +0.38% | 1.46 | 2.63% |
| 2026-04-02 | 7.86 | 8.31 | 7.83 | 7.94 | +1.02% | 1.51 | 2.70% |
| 2026-04-01 | 7.83 | 7.86 | 7.68 | 7.86 | +1.16% | 1.29 | 2.37% |
| 2026-03-31 | 7.68 | 7.85 | 7.65 | 7.77 | +2.24% | 2.05 | 3.77% |
| 2026-03-30 | 7.45 | 7.90 | 7.34 | 7.60 | +0.53% | 2.74 | 5.12% |
| 2026-03-27 | 6.88 | 7.56 | 6.88 | 7.56 | +10.04% | 1.35 | 2.61% |
| 2026-03-26 | 6.87 | 7.00 | 6.82 | 6.87 | +0.59% | 0.48 | 0.99% |
| 2026-03-25 | 6.74 | 6.85 | 6.69 | 6.83 | +1.34% | 0.40 | 0.84% |