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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.27 | 8.57 | 8.10 | 8.36 | +0.60% | 0.70 | 1.20% |
| 2025-12-17 | 8.29 | 8.35 | 8.16 | 8.31 | +0.24% | 0.66 | 1.15% |
| 2025-12-16 | 8.42 | 8.46 | 8.14 | 8.29 | -0.24% | 0.74 | 1.28% |
| 2025-12-15 | 8.13 | 8.50 | 7.91 | 8.31 | +1.47% | 1.23 | 2.14% |
| 2025-12-12 | 8.31 | 8.40 | 8.15 | 8.19 | -2.03% | 0.79 | 1.38% |
| 2025-12-11 | 8.76 | 8.83 | 8.31 | 8.36 | -4.89% | 1.04 | 1.75% |
| 2025-12-10 | 8.81 | 8.92 | 8.74 | 8.79 | -0.90% | 0.68 | 1.11% |
| 2025-12-09 | 8.83 | 8.93 | 8.73 | 8.87 | -0.23% | 1.13 | 1.83% |
| 2025-12-08 | 8.44 | 9.25 | 8.44 | 8.89 | +5.46% | 2.49 | 3.96% |
| 2025-12-05 | 8.28 | 8.45 | 8.22 | 8.43 | +1.44% | 0.70 | 1.21% |
| 2025-12-04 | 8.26 | 8.41 | 8.23 | 8.31 | -0.36% | 0.73 | 1.25% |
| 2025-12-03 | 8.14 | 8.39 | 8.11 | 8.34 | +2.33% | 1.12 | 1.93% |
| 2025-12-02 | 8.10 | 8.23 | 7.95 | 8.15 | +0.74% | 0.78 | 1.37% |
| 2025-12-01 | 8.12 | 8.27 | 8.01 | 8.09 | -0.49% | 1.02 | 1.79% |
| 2025-11-28 | 7.76 | 8.19 | 7.72 | 8.13 | +4.77% | 1.40 | 2.49% |
| 2025-11-27 | 8.00 | 8.03 | 7.74 | 7.76 | -2.02% | 0.97 | 1.77% |
| 2025-11-26 | 7.53 | 8.00 | 7.53 | 7.92 | +4.76% | 1.66 | 3.02% |
| 2025-11-25 | 7.62 | 7.67 | 7.50 | 7.56 | -0.79% | 0.81 | 1.52% |
| 2025-11-24 | 7.75 | 7.90 | 7.62 | 7.62 | -0.91% | 0.95 | 1.77% |
| 2025-11-21 | 7.95 | 8.05 | 7.69 | 7.69 | -2.78% | 1.50 | 2.75% |