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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.39 | 8.39 | 7.88 | 7.91 | -8.24% | 2.56 | 4.57% |
| 2025-11-19 | 8.26 | 8.75 | 8.14 | 8.62 | +4.11% | 3.21 | 5.40% |
| 2025-11-18 | 8.24 | 8.45 | 8.10 | 8.28 | -0.24% | 1.44 | 2.50% |
| 2025-11-17 | 8.66 | 8.76 | 8.21 | 8.30 | -2.35% | 2.02 | 3.44% |
| 2025-11-14 | 8.16 | 8.70 | 8.12 | 8.50 | +3.16% | 2.97 | 5.01% |
| 2025-11-13 | 7.76 | 8.35 | 7.66 | 8.24 | +6.87% | 2.53 | 4.48% |
| 2025-11-12 | 7.64 | 7.78 | 7.59 | 7.71 | +0.92% | 0.75 | 1.40% |
| 2025-11-11 | 7.47 | 7.80 | 7.45 | 7.64 | +2.28% | 0.85 | 1.59% |
| 2025-11-10 | 7.36 | 7.54 | 7.34 | 7.47 | +1.63% | 0.66 | 1.27% |
| 2025-11-07 | 7.31 | 7.41 | 7.29 | 7.35 | +0.68% | 0.50 | 0.97% |
| 2025-11-06 | 7.29 | 7.31 | 7.26 | 7.30 | -0.27% | 0.27 | 0.53% |
| 2025-11-05 | 7.25 | 7.34 | 7.24 | 7.32 | +0.55% | 0.36 | 0.70% |
| 2025-11-04 | 7.25 | 7.29 | 7.23 | 7.28 | +0.28% | 0.26 | 0.51% |
| 2025-11-03 | 7.22 | 7.29 | 7.18 | 7.26 | +1.11% | 0.34 | 0.66% |
| 2025-10-31 | 7.12 | 7.19 | 7.10 | 7.18 | +1.13% | 0.33 | 0.67% |
| 2025-10-30 | 7.29 | 7.32 | 7.08 | 7.10 | -1.93% | 0.61 | 1.22% |
| 2025-10-29 | 7.25 | 7.27 | 7.19 | 7.24 | -0.41% | 0.20 | 0.40% |
| 2025-10-28 | 7.24 | 7.29 | 7.19 | 7.27 | +0.28% | 0.23 | 0.46% |
| 2025-10-27 | 7.19 | 7.33 | 7.12 | 7.25 | +1.12% | 0.45 | 0.89% |
| 2025-10-24 | 7.23 | 7.26 | 7.15 | 7.17 | -0.69% | 0.29 | 0.57% |