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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 7.53 | 7.78 | 7.49 | 7.64 | +1.73% | 0.92 | 1.72% |
| 2026-02-13 | 7.45 | 7.57 | 7.38 | 7.51 | +0.94% | 0.59 | 1.13% |
| 2026-02-12 | 7.66 | 7.66 | 7.43 | 7.44 | -2.87% | 0.65 | 1.23% |
| 2026-02-11 | 7.75 | 7.79 | 7.65 | 7.66 | -1.03% | 0.40 | 0.75% |
| 2026-02-10 | 7.75 | 7.85 | 7.72 | 7.74 | -0.13% | 0.45 | 0.83% |
| 2026-02-09 | 7.74 | 7.78 | 7.69 | 7.75 | +1.04% | 0.45 | 0.84% |
| 2026-02-06 | 7.63 | 7.76 | 7.58 | 7.67 | -0.39% | 0.54 | 1.00% |
| 2026-02-05 | 7.85 | 7.90 | 7.69 | 7.70 | -1.41% | 0.62 | 1.13% |
| 2026-02-04 | 7.75 | 7.93 | 7.70 | 7.81 | +0.64% | 0.63 | 1.15% |
| 2026-02-03 | 7.79 | 7.86 | 7.66 | 7.76 | +0.39% | 0.51 | 0.94% |
| 2026-02-02 | 7.82 | 7.89 | 7.71 | 7.73 | -2.03% | 0.73 | 1.34% |
| 2026-01-30 | 7.78 | 7.94 | 7.71 | 7.89 | +1.28% | 1.06 | 1.93% |
| 2026-01-29 | 7.95 | 7.99 | 7.75 | 7.79 | -1.89% | 0.96 | 1.75% |
| 2026-01-28 | 7.90 | 8.08 | 7.89 | 7.94 | 0.00% | 0.66 | 1.18% |
| 2026-01-27 | 8.03 | 8.05 | 7.77 | 7.94 | -1.24% | 0.76 | 1.38% |
| 2026-01-26 | 7.82 | 8.08 | 7.80 | 8.04 | +2.81% | 1.26 | 2.27% |
| 2026-01-23 | 7.96 | 7.99 | 7.80 | 7.82 | -1.26% | 0.82 | 1.49% |
| 2026-01-22 | 7.82 | 7.95 | 7.76 | 7.92 | +1.28% | 0.71 | 1.29% |
| 2026-01-21 | 7.88 | 7.96 | 7.69 | 7.82 | -1.51% | 0.84 | 1.54% |
| 2026-01-20 | 7.85 | 8.05 | 7.75 | 7.94 | +1.66% | 1.25 | 2.26% |