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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.18 | 7.22 | 7.13 | 7.22 | +0.98% | 0.29 | 0.58% |
| 2025-10-22 | 7.14 | 7.22 | 7.11 | 7.15 | -0.28% | 0.24 | 0.47% |
| 2025-10-21 | 7.07 | 7.19 | 7.04 | 7.17 | +1.70% | 0.38 | 0.76% |
| 2025-10-20 | 7.06 | 7.10 | 7.02 | 7.05 | +0.28% | 0.23 | 0.47% |
| 2025-10-17 | 7.10 | 7.12 | 7.01 | 7.03 | -1.13% | 0.30 | 0.61% |
| 2025-10-16 | 7.15 | 7.20 | 7.09 | 7.11 | -0.84% | 0.26 | 0.53% |
| 2025-10-15 | 7.13 | 7.18 | 7.09 | 7.17 | +0.70% | 0.25 | 0.50% |
| 2025-10-14 | 7.16 | 7.18 | 7.07 | 7.12 | -0.42% | 0.37 | 0.75% |
| 2025-10-13 | 7.02 | 7.17 | 7.00 | 7.15 | -0.14% | 0.35 | 0.70% |
| 2025-10-10 | 7.09 | 7.19 | 7.06 | 7.16 | +0.99% | 0.35 | 0.71% |
| 2025-10-09 | 7.15 | 7.15 | 7.02 | 7.09 | -0.42% | 0.36 | 0.74% |
| 2025-09-30 | 7.10 | 7.15 | 7.06 | 7.12 | -0.14% | 0.24 | 0.48% |
| 2025-09-29 | 7.14 | 7.17 | 7.02 | 7.13 | 0.00% | 0.35 | 0.71% |
| 2025-09-26 | 7.18 | 7.21 | 7.11 | 7.13 | -0.56% | 0.23 | 0.47% |
| 2025-09-25 | 7.34 | 7.34 | 7.16 | 7.17 | -2.32% | 0.47 | 0.93% |
| 2025-09-24 | 7.30 | 7.40 | 7.28 | 7.34 | +0.55% | 0.27 | 0.53% |
| 2025-09-23 | 7.32 | 7.36 | 7.11 | 7.30 | -0.27% | 0.52 | 1.02% |
| 2025-09-22 | 7.43 | 7.44 | 7.30 | 7.32 | -1.46% | 0.37 | 0.72% |
| 2025-09-19 | 7.43 | 7.46 | 7.32 | 7.43 | +0.53% | 0.49 | 0.94% |
| 2025-09-18 | 7.63 | 7.63 | 7.36 | 7.39 | -2.72% | 0.92 | 1.74% |