粤海饲料（001313）历史行情
以下为粤海饲料近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.050 | 7.260 | 7.310 | 6.970 | 0.180 | 2.542% | 15.66万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.150 | 7.080 | 7.210 | 7.030 | -0.080 | -1.117% | 8.59万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.190 | 7.160 | 7.240 | 7.130 | 0.000 | 0.000% | 501.56万 | 0.36亿 | 0.717% |
| 2026-10-06 | 7.190 | 7.160 | 7.240 | 7.130 | 0.000 | 0.000% | 501.56万 | 0.36亿 | 0.717% |
| 2026-10-05 | 7.190 | 7.160 | 7.240 | 7.130 | 0.000 | 0.000% | 501.56万 | 0.36亿 | 0.717% |
| 2026-10-02 | 7.190 | 7.160 | 7.240 | 7.130 | 0.000 | 0.000% | 501.56万 | 0.36亿 | 0.717% |
| 2026-10-01 | 7.190 | 7.160 | 7.240 | 7.130 | 0.000 | 0.000% | 501.56万 | 0.36亿 | 0.717% |
| 2026-09-30 | 7.190 | 7.160 | 7.240 | 7.130 | 0.000 | 0.000% | 5.02万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.180 | 7.160 | 7.210 | 7.140 | -0.020 | -0.279% | 5.83万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.300 | 7.180 | 7.350 | 7.110 | -0.130 | -1.778% | 7.17万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.430 | 7.310 | 7.480 | 7.280 | -0.150 | -2.011% | 826.99万 | 0.61亿 | 1.183% |
| 2026-09-24 | 7.430 | 7.310 | 7.480 | 7.280 | -0.150 | -2.011% | 8.27万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.440 | 7.460 | 7.550 | 7.360 | 0.020 | 0.269% | 10.15万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.490 | 7.440 | 7.520 | 7.340 | -0.050 | -0.668% | 10.58万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.150 | 7.490 | 7.650 | 7.140 | 0.340 | 4.755% | 16.98万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.080 | 7.150 | 7.200 | 7.050 | 0.070 | 0.989% | 9.74万 | 0.00亿 | 0.000% |
| 2026-09-17 | 6.950 | 7.080 | 7.160 | 6.950 | 0.070 | 0.999% | 10.66万 | 0.00亿 | 0.000% |
| 2026-09-16 | 6.930 | 7.010 | 7.090 | 6.860 | 0.030 | 0.430% | 13.10万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.250 | 6.980 | 7.290 | 6.970 | -0.270 | -3.724% | 20.36万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.370 | 7.250 | 7.390 | 7.160 | -0.190 | -2.554% | 15.57万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.900 | 7.440 | 7.970 | 7.330 | -0.560 | -7.000% | 25.98万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.300 | 8.000 | 8.440 | 7.980 | -0.320 | -3.846% | 20.00万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.190 | 8.320 | 8.450 | 8.180 | 0.130 | 1.587% | 25.86万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.050 | 8.190 | 8.250 | 7.980 | 0.160 | 1.993% | 23.78万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.710 | 8.030 | 8.130 | 7.680 | 0.320 | 4.150% | 25.38万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.340 | 7.710 | 7.890 | 7.240 | 0.410 | 5.616% | 32.19万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.070 | 7.300 | 8.130 | 7.270 | -0.770 | -9.542% | 32.17万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.180 | 8.070 | 8.230 | 7.990 | -0.200 | -2.418% | 17.25万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.190 | 8.270 | 8.450 | 8.170 | 0.060 | 0.731% | 18.78万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.160 | 8.210 | 8.260 | 8.080 | 0.020 | 0.244% | 15.67万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.980 | 8.190 | 8.230 | 7.930 | 0.180 | 2.247% | 18.57万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.800 | 8.010 | 8.170 | 7.750 | 0.210 | 2.692% | 15.71万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.770 | 7.800 | 7.900 | 7.730 | 0.050 | 0.645% | 11.49万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.630 | 7.750 | 7.780 | 7.560 | 0.120 | 1.573% | 11.71万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.860 | 7.630 | 7.880 | 7.570 | -0.210 | -2.679% | 10.76万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.850 | 7.840 | 7.900 | 7.660 | -0.070 | -0.885% | 11.04万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.890 | 7.910 | 7.960 | 7.760 | -0.010 | -0.126% | 14.97万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.010 | 7.920 | 8.120 | 7.830 | -0.150 | -1.859% | 21.60万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.970 | 8.070 | 8.120 | 7.900 | 0.090 | 1.128% | 26.44万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.900 | 7.980 | 8.060 | 7.820 | 0.110 | 1.398% | 18.16万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.970 | 7.870 | 8.090 | 7.740 | -0.040 | -0.506% | 19.81万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.100 | 7.910 | 8.250 | 7.880 | -0.090 | -1.125% | 39.90万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.270 | 8.000 | 8.000 | 7.240 | 0.730 | 10.041% | 21.18万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.460 | 7.270 | 7.460 | 7.260 | -0.190 | -2.547% | 11.11万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.260 | 7.460 | 7.480 | 7.230 | 0.170 | 2.332% | 13.24万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.180 | 7.290 | 7.290 | 7.070 | 0.070 | 0.970% | 13.81万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.200 | 7.220 | 7.250 | 7.070 | 0.000 | 0.000% | 11.75万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.140 | 7.220 | 7.250 | 7.110 | 0.010 | 0.139% | 11.14万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.290 | 7.210 | 7.410 | 7.170 | -0.080 | -1.097% | 9.64万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.200 | 7.290 | 7.290 | 7.120 | 0.090 | 1.250% | 11.47万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.070 | 7.200 | 7.240 | 7.050 | 0.100 | 1.408% | 13.88万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.050 | 7.100 | 7.200 | 7.040 | 0.000 | 0.000% | 13.66万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.990 | 7.100 | 7.170 | 6.960 | 0.110 | 1.574% | 12.78万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.900 | 6.990 | 7.050 | 6.900 | -0.020 | -0.285% | 7.41万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.960 | 7.010 | 7.040 | 6.900 | 0.060 | 0.863% | 7.49万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.100 | 6.950 | 7.160 | 6.940 | -0.230 | -3.203% | 8.29万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.070 | 7.180 | 7.200 | 6.980 | 0.120 | 1.700% | 9.07万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.970 | 7.060 | 7.130 | 6.930 | 0.010 | 0.142% | 11.11万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.190 | 7.050 | 7.190 | 6.750 | -0.140 | -1.947% | 21.38万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.270 | 7.190 | 7.510 | 7.080 | -0.050 | -0.691% | 14.85万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.500 | 7.240 | 7.640 | 7.170 | -0.310 | -4.106% | 14.55万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.700 | 7.550 | 7.860 | 7.500 | -0.120 | -1.565% | 14.14万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.430 | 7.670 | 7.790 | 7.340 | 0.190 | 2.540% | 20.20万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.110 | 7.480 | 7.510 | 7.050 | 0.190 | 2.606% | 25.24万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.020 | 7.290 | 8.020 | 7.290 | -0.810 | -10.000% | 30.56万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.040 | 8.100 | 8.240 | 7.950 | -0.010 | -0.123% | 18.14万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.790 | 8.110 | 8.200 | 7.660 | 0.280 | 3.576% | 24.29万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.900 | 7.830 | 8.130 | 7.810 | -0.240 | -2.974% | 21.31万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.030 | 8.070 | 8.110 | 7.780 | 0.190 | 2.411% | 28.28万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.890 | 7.880 | 8.140 | 7.800 | 0.110 | 1.416% | 30.11万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.380 | 7.770 | 8.880 | 7.760 | -0.810 | -9.441% | 35.71万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.990 | 8.580 | 8.580 | 7.990 | 0.780 | 10.000% | 33.00万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.020 | 7.800 | 7.800 | 7.010 | 0.710 | 10.014% | 25.51万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.060 | 7.090 | 7.230 | 6.910 | 0.020 | 0.283% | 11.21万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.960 | 7.070 | 7.290 | 6.650 | 0.110 | 1.580% | 17.37万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.950 | 6.960 | 7.120 | 6.880 | -0.120 | -1.695% | 11.66万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.430 | 7.080 | 7.450 | 7.000 | -0.360 | -4.839% | 15.83万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.580 | 7.440 | 7.620 | 7.290 | -0.160 | -2.105% | 14.92万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.490 | 7.600 | 7.710 | 7.460 | 0.040 | 0.529% | 14.37万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.300 | 7.560 | 7.610 | 7.220 | 0.260 | 3.562% | 17.80万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.130 | 7.300 | 7.360 | 7.070 | 0.140 | 1.955% | 12.95万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.210 | 7.160 | 7.360 | 7.100 | -0.160 | -2.186% | 13.33万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.330 | 7.320 | 7.350 | 7.180 | -0.050 | -0.678% | 11.23万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.470 | 7.370 | 7.600 | 7.300 | -0.080 | -1.074% | 10.03万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.560 | 7.450 | 7.650 | 7.370 | -0.120 | -1.585% | 12.04万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.690 | 7.570 | 7.840 | 7.530 | -0.130 | -1.688% | 11.83万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.550 | 7.700 | 7.850 | 7.470 | 0.110 | 1.449% | 19.57万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.200 | 7.590 | 7.620 | 6.970 | 0.530 | 7.507% | 20.27万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.200 | 7.060 | 7.240 | 6.840 | -0.270 | -3.683% | 15.07万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.450 | 7.330 | 7.510 | 7.200 | -0.070 | -0.946% | 12.70万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.450 | 7.400 | 7.780 | 7.210 | -0.040 | -0.538% | 22.58万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.910 | 7.440 | 7.910 | 7.370 | -0.480 | -6.061% | 23.24万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.340 | 7.920 | 8.420 | 7.890 | -0.430 | -5.150% | 17.31万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.360 | 8.350 | 8.490 | 8.260 | -0.020 | -0.239% | 10.69万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.600 | 8.370 | 8.620 | 8.260 | -0.260 | -3.013% | 15.68万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.580 | 8.630 | 8.810 | 8.480 | 0.000 | 0.000% | 13.86万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.600 | 8.630 | 8.880 | 8.460 | 0.030 | 0.349% | 19.14万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.640 | 8.600 | 8.890 | 8.500 | -0.120 | -1.376% | 15.54万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.110 | 8.720 | 9.230 | 8.440 | -0.450 | -4.907% | 28.53万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.220 | 9.170 | 9.460 | 9.080 | -0.070 | -0.758% | 21.16万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.590 | 9.240 | 9.760 | 9.230 | -0.550 | -5.618% | 43.39万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.870 | 9.790 | 9.790 | 8.730 | 0.890 | 10.000% | 28.08万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.000 | 8.900 | 9.180 | 8.800 | -0.050 | -0.559% | 16.63万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.980 | 8.950 | 9.290 | 8.800 | -0.120 | -1.323% | 22.04万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.220 | 9.070 | 9.380 | 8.960 | -0.140 | -1.520% | 22.01万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.570 | 9.210 | 9.650 | 9.090 | -0.290 | -3.053% | 42.78万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.640 | 9.500 | 9.500 | 8.640 | 0.860 | 9.954% | 42.14万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.450 | 8.640 | 8.990 | 8.400 | 0.010 | 0.116% | 40.80万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.860 | 8.630 | 9.960 | 8.630 | -0.960 | -10.010% | 52.85万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.930 | 9.590 | 9.760 | 8.900 | 0.610 | 6.793% | 41.99万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.750 | 8.980 | 9.000 | 8.600 | 0.280 | 3.218% | 20.03万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.460 | 8.700 | 8.700 | 8.310 | 0.230 | 2.715% | 17.15万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.530 | 8.470 | 8.630 | 8.400 | -0.080 | -0.936% | 12.63万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.540 | 8.550 | 8.840 | 8.500 | -0.030 | -0.350% | 19.76万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.530 | 8.580 | 8.700 | 8.440 | -0.030 | -0.348% | 16.37万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.530 | 8.610 | 8.610 | 8.130 | 0.070 | 0.820% | 18.58万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.360 | 8.540 | 8.580 | 8.350 | 0.130 | 1.546% | 14.36万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.460 | 8.410 | 8.470 | 8.260 | -0.060 | -0.708% | 10.86万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.340 | 8.470 | 8.540 | 8.300 | 0.100 | 1.195% | 11.41万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.410 | 8.370 | 8.560 | 8.300 | -0.040 | -0.476% | 10.07万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.470 | 8.410 | 8.480 | 8.270 | -0.020 | -0.237% | 15.24万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.090 | 8.430 | 8.780 | 8.090 | 0.290 | 3.563% | 24.79万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.980 | 8.140 | 8.140 | 7.920 | 0.160 | 2.005% | 12.91万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.130 | 7.980 | 8.130 | 7.880 | -0.160 | -1.966% | 11.85万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.030 | 8.140 | 8.140 | 7.940 | 0.120 | 1.496% | 13.86万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.850 | 8.020 | 8.110 | 7.750 | 0.000 | 0.000% | 18.51万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.770 | 7.810 | 7.980 | 7.700 | 0.000 | 0.000% | 16.44万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.710 | 7.770 | 7.950 | 7.700 | 0.000 | 0.000% | 12.55万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.700 | 7.830 | 7.840 | 7.570 | 0.000 | 0.000% | 19.51万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.920 | 7.700 | 7.970 | 7.500 | 0.000 | 0.000% | 20.39万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.000 | 7.970 | 8.030 | 7.820 | 0.000 | 0.000% | 18.41万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.860 | 7.940 | 8.310 | 7.830 | 0.000 | 0.000% | 18.86万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.830 | 7.860 | 7.860 | 7.680 | 0.000 | 0.000% | 16.59万 | 0.00亿 | 0.000% |