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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.70 | 8.26 | 7.66 | 7.81 | +1.43% | 2.03 | 3.67% |
| 2026-01-16 | 7.41 | 7.80 | 7.34 | 7.70 | +4.19% | 1.91 | 3.59% |
| 2026-01-15 | 7.34 | 7.45 | 7.31 | 7.39 | +0.27% | 0.81 | 1.56% |
| 2026-01-14 | 7.48 | 7.56 | 7.29 | 7.37 | +1.10% | 1.65 | 3.17% |
| 2026-01-13 | 7.33 | 7.42 | 7.28 | 7.29 | -1.22% | 1.07 | 2.08% |
| 2026-01-12 | 7.32 | 7.38 | 7.21 | 7.38 | +0.68% | 1.06 | 2.09% |
| 2026-01-09 | 7.36 | 7.36 | 7.22 | 7.33 | -0.27% | 0.84 | 1.65% |
| 2026-01-08 | 7.32 | 7.39 | 7.22 | 7.35 | +0.41% | 0.70 | 1.37% |
| 2026-01-07 | 7.45 | 7.46 | 7.29 | 7.32 | -1.88% | 0.74 | 1.44% |
| 2026-01-06 | 7.42 | 7.52 | 7.33 | 7.46 | +0.67% | 0.84 | 1.61% |
| 2026-01-05 | 7.33 | 7.49 | 7.27 | 7.41 | +1.23% | 0.89 | 1.71% |
| 2025-12-31 | 7.30 | 7.38 | 7.16 | 7.32 | +0.27% | 0.78 | 1.53% |
| 2025-12-30 | 7.51 | 7.52 | 7.27 | 7.30 | -2.80% | 1.05 | 2.05% |
| 2025-12-29 | 7.59 | 7.61 | 7.48 | 7.51 | -0.92% | 0.62 | 1.19% |
| 2025-12-26 | 7.71 | 7.72 | 7.54 | 7.58 | -1.94% | 0.97 | 1.83% |
| 2025-12-25 | 7.48 | 7.88 | 7.40 | 7.73 | +3.07% | 1.24 | 2.31% |
| 2025-12-24 | 7.72 | 7.73 | 7.46 | 7.50 | -2.98% | 1.29 | 2.45% |
| 2025-12-23 | 8.10 | 8.24 | 7.71 | 7.73 | -6.64% | 1.76 | 3.19% |
| 2025-12-22 | 8.10 | 8.38 | 8.02 | 8.28 | +2.22% | 1.45 | 2.53% |
| 2025-12-19 | 8.34 | 8.64 | 8.05 | 8.10 | -3.11% | 2.22 | 3.83% |