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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.60 | 6.74 | 6.46 | 6.74 | +4.17% | 0.59 | 1.28% |
| 2026-03-23 | 6.90 | 6.91 | 6.43 | 6.47 | -7.04% | 0.81 | 1.74% |
| 2026-03-20 | 7.22 | 7.28 | 6.95 | 6.96 | -3.60% | 0.78 | 1.57% |
| 2026-03-19 | 7.42 | 7.48 | 7.20 | 7.22 | -3.22% | 0.61 | 1.19% |
| 2026-03-18 | 7.50 | 7.53 | 7.39 | 7.46 | -0.67% | 0.41 | 0.79% |
| 2026-03-17 | 7.73 | 7.79 | 7.50 | 7.51 | -2.85% | 0.79 | 1.48% |
| 2026-03-16 | 7.66 | 7.88 | 7.66 | 7.73 | +1.71% | 0.95 | 1.76% |
| 2026-03-13 | 7.56 | 7.78 | 7.53 | 7.60 | +0.40% | 0.76 | 1.41% |
| 2026-03-12 | 7.53 | 7.60 | 7.45 | 7.57 | +0.66% | 0.50 | 0.96% |
| 2026-03-11 | 7.64 | 7.65 | 7.46 | 7.52 | -1.31% | 0.53 | 1.01% |
| 2026-03-10 | 7.65 | 7.73 | 7.58 | 7.62 | -1.04% | 0.61 | 1.14% |
| 2026-03-09 | 7.49 | 7.82 | 7.48 | 7.70 | +2.26% | 1.10 | 2.06% |
| 2026-03-06 | 7.31 | 7.56 | 7.26 | 7.53 | +3.01% | 0.74 | 1.42% |
| 2026-03-05 | 7.41 | 7.45 | 7.29 | 7.31 | -0.41% | 0.52 | 1.01% |
| 2026-03-04 | 7.32 | 7.44 | 7.23 | 7.34 | +0.96% | 0.58 | 1.14% |
| 2026-03-03 | 7.46 | 7.55 | 7.24 | 7.27 | -2.42% | 0.69 | 1.33% |
| 2026-03-02 | 7.68 | 7.74 | 7.36 | 7.45 | -4.24% | 0.88 | 1.69% |
| 2026-02-27 | 7.80 | 7.92 | 7.72 | 7.78 | -0.51% | 0.73 | 1.34% |
| 2026-02-26 | 7.70 | 7.83 | 7.64 | 7.82 | +2.09% | 0.82 | 1.51% |
| 2026-02-25 | 7.68 | 7.74 | 7.62 | 7.66 | +0.26% | 0.60 | 1.12% |