粤海饲料(001313)股票行情
粤海饲料(001313)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 6.87 | 6.87 | 0.04 | 0.59% | 6.82 | 7.00 | 69466 | 4788.33 | 0.99% |
| 2026-03-25 | 6.74 | 6.83 | 0.09 | 1.34% | 6.69 | 6.85 | 59028 | 4011.10 | 0.84% |
| 2026-03-24 | 6.60 | 6.74 | 0.27 | 4.17% | 6.46 | 6.74 | 89412 | 5892.86 | 1.28% |
| 2026-03-23 | 6.90 | 6.47 | -0.49 | -7.04% | 6.43 | 6.91 | 121787 | 8090.36 | 1.74% |
| 2026-03-20 | 7.22 | 6.96 | -0.26 | -3.60% | 6.95 | 7.28 | 110016 | 7774.51 | 1.57% |
| 2026-03-19 | 7.42 | 7.22 | -0.24 | -3.22% | 7.20 | 7.48 | 83212 | 6085.11 | 1.19% |
| 2026-03-18 | 7.50 | 7.46 | -0.05 | -0.67% | 7.39 | 7.53 | 55072 | 4098.36 | 0.79% |
| 2026-03-17 | 7.73 | 7.51 | -0.22 | -2.85% | 7.50 | 7.79 | 103499 | 7916.35 | 1.48% |
| 2026-03-16 | 7.66 | 7.73 | 0.13 | 1.71% | 7.66 | 7.88 | 122930 | 9531.91 | 1.76% |
| 2026-03-13 | 7.56 | 7.60 | 0.03 | 0.40% | 7.53 | 7.78 | 98839 | 7579.02 | 1.41% |
| 2026-03-12 | 7.53 | 7.57 | 0.05 | 0.66% | 7.45 | 7.60 | 66880 | 5032.94 | 0.96% |
| 2026-03-11 | 7.64 | 7.52 | -0.10 | -1.31% | 7.46 | 7.65 | 70666 | 5314.23 | 1.01% |
| 2026-03-10 | 7.65 | 7.62 | -0.08 | -1.04% | 7.58 | 7.73 | 80036 | 6112.94 | 1.14% |
| 2026-03-09 | 7.49 | 7.70 | 0.17 | 2.26% | 7.48 | 7.82 | 144102 | 11014.56 | 2.06% |
| 2026-03-06 | 7.31 | 7.53 | 0.22 | 3.01% | 7.26 | 7.56 | 98938 | 7380.42 | 1.42% |
| 2026-03-05 | 7.41 | 7.31 | -0.03 | -0.41% | 7.29 | 7.45 | 70421 | 5178.58 | 1.01% |
| 2026-03-04 | 7.32 | 7.34 | 0.07 | 0.96% | 7.23 | 7.44 | 79566 | 5843.67 | 1.14% |
| 2026-03-03 | 7.46 | 7.27 | -0.18 | -2.42% | 7.24 | 7.55 | 92742 | 6854.70 | 1.33% |
| 2026-03-02 | 7.68 | 7.45 | -0.33 | -4.24% | 7.36 | 7.74 | 118135 | 8849.94 | 1.69% |
| 2026-02-27 | 7.80 | 7.78 | -0.04 | -0.51% | 7.72 | 7.92 | 93616 | 7288.42 | 1.34% |
| 2026-02-26 | 7.70 | 7.82 | 0.16 | 2.09% | 7.64 | 7.83 | 105568 | 8168.72 | 1.51% |
| 2026-02-25 | 7.68 | 7.66 | 0.02 | 0.26% | 7.62 | 7.74 | 78102 | 5993.25 | 1.12% |
| 2026-02-24 | 7.53 | 7.64 | 0.13 | 1.73% | 7.49 | 7.78 | 120076 | 9181.56 | 1.72% |
| 2026-02-13 | 7.45 | 7.51 | 0.07 | 0.94% | 7.38 | 7.57 | 78746 | 5911.60 | 1.13% |
| 2026-02-12 | 7.66 | 7.44 | -0.22 | -2.87% | 7.43 | 7.66 | 86115 | 6472.58 | 1.23% |
| 2026-02-11 | 7.75 | 7.66 | -0.08 | -1.03% | 7.65 | 7.79 | 52593 | 4040.13 | 0.75% |
| 2026-02-10 | 7.75 | 7.74 | -0.01 | -0.13% | 7.72 | 7.85 | 57721 | 4484.67 | 0.83% |
| 2026-02-09 | 7.74 | 7.75 | 0.08 | 1.04% | 7.69 | 7.78 | 58412 | 4519.88 | 0.84% |
| 2026-02-06 | 7.63 | 7.67 | -0.03 | -0.39% | 7.58 | 7.76 | 70239 | 5397.93 | 1.00% |
| 2026-02-05 | 7.85 | 7.70 | -0.11 | -1.41% | 7.69 | 7.90 | 79263 | 6166.92 | 1.13% |
| 2026-02-04 | 7.75 | 7.81 | 0.05 | 0.64% | 7.70 | 7.93 | 80091 | 6258.72 | 1.15% |
| 2026-02-03 | 7.79 | 7.76 | 0.03 | 0.39% | 7.66 | 7.86 | 66039 | 5108.62 | 0.94% |
| 2026-02-02 | 7.82 | 7.73 | -0.16 | -2.03% | 7.71 | 7.89 | 93972 | 7330.00 | 1.34% |
| 2026-01-30 | 7.78 | 7.89 | 0.10 | 1.28% | 7.71 | 7.94 | 134661 | 10560.78 | 1.93% |
| 2026-01-29 | 7.95 | 7.79 | -0.15 | -1.89% | 7.75 | 7.99 | 122095 | 9594.73 | 1.75% |
| 2026-01-28 | 7.90 | 7.94 | 0.00 | 0.00% | 7.89 | 8.08 | 82263 | 6561.35 | 1.18% |
| 2026-01-27 | 8.03 | 7.94 | -0.10 | -1.24% | 7.77 | 8.05 | 96335 | 7599.56 | 1.38% |
| 2026-01-26 | 7.82 | 8.04 | 0.22 | 2.81% | 7.80 | 8.08 | 158393 | 12648.54 | 2.27% |
| 2026-01-23 | 7.96 | 7.82 | -0.10 | -1.26% | 7.80 | 7.99 | 103936 | 8173.30 | 1.49% |
| 2026-01-22 | 7.82 | 7.92 | 0.10 | 1.28% | 7.76 | 7.95 | 90003 | 7100.39 | 1.29% |
| 2026-01-21 | 7.88 | 7.82 | -0.12 | -1.51% | 7.69 | 7.96 | 107366 | 8369.46 | 1.54% |
| 2026-01-20 | 7.85 | 7.94 | 0.13 | 1.66% | 7.75 | 8.05 | 157872 | 12525.11 | 2.26% |
| 2026-01-19 | 7.70 | 7.81 | 0.11 | 1.43% | 7.66 | 8.26 | 256232 | 20309.88 | 3.67% |
| 2026-01-16 | 7.41 | 7.70 | 0.31 | 4.19% | 7.34 | 7.80 | 251215 | 19061.93 | 3.59% |
| 2026-01-15 | 7.34 | 7.39 | 0.02 | 0.27% | 7.31 | 7.45 | 109282 | 8063.85 | 1.56% |
| 2026-01-14 | 7.48 | 7.37 | 0.08 | 1.10% | 7.29 | 7.56 | 221862 | 16453.99 | 3.17% |
| 2026-01-13 | 7.33 | 7.29 | -0.09 | -1.22% | 7.28 | 7.42 | 145381 | 10685.43 | 2.08% |
| 2026-01-12 | 7.32 | 7.38 | 0.05 | 0.68% | 7.21 | 7.38 | 145806 | 10629.82 | 2.09% |
| 2026-01-09 | 7.36 | 7.33 | -0.02 | -0.27% | 7.22 | 7.36 | 115339 | 8396.53 | 1.65% |
| 2026-01-08 | 7.32 | 7.35 | 0.03 | 0.41% | 7.22 | 7.39 | 95943 | 7013.65 | 1.37% |
| 2026-01-07 | 7.45 | 7.32 | -0.14 | -1.88% | 7.29 | 7.46 | 100682 | 7405.12 | 1.44% |
| 2026-01-06 | 7.42 | 7.46 | 0.05 | 0.67% | 7.33 | 7.52 | 112768 | 8380.23 | 1.61% |
| 2026-01-05 | 7.33 | 7.41 | 0.09 | 1.23% | 7.27 | 7.49 | 119312 | 8858.89 | 1.71% |
| 2025-12-31 | 7.30 | 7.32 | 0.02 | 0.27% | 7.16 | 7.38 | 107255 | 7773.49 | 1.53% |
| 2025-12-30 | 7.51 | 7.30 | -0.21 | -2.80% | 7.27 | 7.52 | 143081 | 10534.92 | 2.05% |
| 2025-12-29 | 7.59 | 7.51 | -0.07 | -0.92% | 7.48 | 7.61 | 83020 | 6248.16 | 1.19% |
| 2025-12-26 | 7.71 | 7.58 | -0.15 | -1.94% | 7.54 | 7.72 | 127844 | 9715.62 | 1.83% |
| 2025-12-25 | 7.48 | 7.73 | 0.23 | 3.07% | 7.40 | 7.88 | 161654 | 12352.87 | 2.31% |
| 2025-12-24 | 7.72 | 7.50 | -0.23 | -2.98% | 7.46 | 7.73 | 171206 | 12908.09 | 2.45% |
| 2025-12-23 | 8.10 | 7.73 | -0.55 | -6.64% | 7.71 | 8.24 | 222823 | 17567.97 | 3.19% |
| 2025-12-22 | 8.10 | 8.28 | 0.18 | 2.22% | 8.02 | 8.38 | 176688 | 14524.61 | 2.53% |
| 2025-12-19 | 8.34 | 8.10 | -0.26 | -3.11% | 8.05 | 8.64 | 267486 | 22228.63 | 3.83% |
| 2025-12-18 | 8.27 | 8.36 | 0.05 | 0.60% | 8.10 | 8.57 | 83549 | 7048.87 | 1.20% |
| 2025-12-17 | 8.29 | 8.31 | 0.02 | 0.24% | 8.16 | 8.35 | 80221 | 6619.53 | 1.15% |
| 2025-12-16 | 8.42 | 8.29 | -0.02 | -0.24% | 8.14 | 8.46 | 89484 | 7397.62 | 1.28% |
| 2025-12-15 | 8.13 | 8.31 | 0.12 | 1.47% | 7.91 | 8.50 | 149742 | 12303.04 | 2.14% |
| 2025-12-12 | 8.31 | 8.19 | -0.17 | -2.03% | 8.15 | 8.40 | 96444 | 7939.94 | 1.38% |
| 2025-12-11 | 8.76 | 8.36 | -0.43 | -4.89% | 8.31 | 8.83 | 122642 | 10409.59 | 1.75% |
| 2025-12-10 | 8.81 | 8.79 | -0.08 | -0.90% | 8.74 | 8.92 | 77675 | 6842.86 | 1.11% |
| 2025-12-09 | 8.83 | 8.87 | -0.02 | -0.22% | 8.73 | 8.93 | 127811 | 11299.05 | 1.83% |
| 2025-12-08 | 8.44 | 8.89 | 0.46 | 5.46% | 8.44 | 9.25 | 276776 | 24865.57 | 3.96% |
| 2025-12-05 | 8.28 | 8.43 | 0.12 | 1.44% | 8.22 | 8.45 | 84255 | 7043.73 | 1.21% |
| 2025-12-04 | 8.26 | 8.31 | -0.03 | -0.36% | 8.23 | 8.41 | 87484 | 7264.22 | 1.25% |
| 2025-12-03 | 8.14 | 8.34 | 0.19 | 2.33% | 8.11 | 8.39 | 135068 | 11186.28 | 1.93% |
| 2025-12-02 | 8.10 | 8.15 | 0.06 | 0.74% | 7.95 | 8.23 | 95854 | 7777.36 | 1.37% |
| 2025-12-01 | 8.12 | 8.09 | -0.04 | -0.49% | 8.01 | 8.27 | 125020 | 10204.61 | 1.79% |
| 2025-11-28 | 7.76 | 8.13 | 0.37 | 4.77% | 7.72 | 8.19 | 173836 | 13987.46 | 2.49% |
| 2025-11-27 | 8.00 | 7.76 | -0.16 | -2.02% | 7.74 | 8.03 | 123975 | 9695.99 | 1.77% |
| 2025-11-26 | 7.53 | 7.92 | 0.36 | 4.76% | 7.53 | 8.00 | 211083 | 16621.48 | 3.02% |
| 2025-11-25 | 7.62 | 7.56 | -0.06 | -0.79% | 7.50 | 7.67 | 106497 | 8092.60 | 1.52% |
深证大盘股票行情在线 K线走势图
粤海饲料(001313)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
