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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.71 | 7.72 | 7.59 | 7.60 | -1.15% | 0.44 | 0.81% |
| 2025-09-16 | 7.62 | 7.68 | 7.59 | 7.68 | +1.04% | 0.60 | 1.11% |
| 2025-09-15 | 7.63 | 7.68 | 7.57 | 7.61 | 0.00% | 0.59 | 1.09% |
| 2025-09-12 | 7.63 | 7.68 | 7.60 | 7.61 | -0.77% | 0.47 | 0.86% |
| 2025-09-11 | 7.63 | 7.71 | 7.54 | 7.66 | -0.13% | 0.86 | 1.59% |
| 2025-09-10 | 7.59 | 7.83 | 7.56 | 7.67 | +1.17% | 1.20 | 2.20% |
| 2025-09-09 | 7.63 | 7.67 | 7.56 | 7.59 | -0.39% | 0.49 | 0.92% |
| 2025-09-08 | 7.49 | 7.63 | 7.45 | 7.62 | +1.44% | 0.83 | 1.54% |
| 2025-09-05 | 7.46 | 7.53 | 7.34 | 7.51 | +0.53% | 0.68 | 1.30% |
| 2025-09-04 | 7.46 | 7.53 | 7.37 | 7.47 | 0.00% | 0.60 | 1.13% |
| 2025-09-03 | 7.55 | 7.75 | 7.35 | 7.47 | -0.79% | 1.26 | 2.34% |
| 2025-09-02 | 7.57 | 7.63 | 7.46 | 7.53 | -0.52% | 0.71 | 1.32% |
| 2025-09-01 | 7.66 | 7.67 | 7.50 | 7.57 | -0.52% | 0.61 | 1.13% |
| 2025-08-29 | 7.61 | 7.70 | 7.55 | 7.61 | +0.39% | 0.85 | 1.57% |
| 2025-08-28 | 7.65 | 7.75 | 7.31 | 7.58 | +0.13% | 0.93 | 1.75% |
| 2025-08-27 | 7.71 | 7.76 | 7.57 | 7.57 | -2.04% | 0.70 | 1.29% |
| 2025-08-26 | 7.63 | 7.78 | 7.61 | 7.72 | +1.29% | 0.82 | 1.49% |
| 2025-08-25 | 7.63 | 7.63 | 7.56 | 7.63 | +0.39% | 0.59 | 1.09% |
| 2025-08-22 | 7.67 | 7.68 | 7.56 | 7.60 | -0.77% | 0.53 | 0.98% |
| 2025-08-21 | 7.64 | 7.67 | 7.60 | 7.65 | +0.13% | 0.40 | 0.74% |