粤海饲料

001313
🏛️ 中国 →
7.12
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 7.18 7.18 7.11 7.11 231.0K
09:35 7.12 7.15 7.11 7.14 160.0K
09:40 7.13 7.16 7.13 7.15 58.1K
09:45 7.16 7.16 7.13 7.13 162.2K
09:50 7.13 7.14 7.12 7.13 120.2K
09:55 7.13 7.13 7.11 7.13 114.4K
10:00 7.13 7.15 7.12 7.14 77.6K
10:05 7.14 7.17 7.14 7.17 90.3K
10:10 7.16 7.18 7.16 7.17 120.6K
10:15 7.17 7.19 7.17 7.19 69.6K
10:20 7.19 7.20 7.19 7.19 44.9K
10:25 7.19 7.20 7.19 7.19 37.7K
10:30 7.19 7.19 7.18 7.19 49.5K
10:35 7.19 7.19 7.18 7.18 14.2K
10:40 7.18 7.19 7.18 7.19 20.6K
10:45 7.18 7.20 7.18 7.20 27.6K
10:50 7.19 7.20 7.19 7.19 21.5K
10:55 7.19 7.20 7.19 7.19 22.1K
11:00 7.19 7.20 7.19 7.19 13.5K
11:05 7.19 7.20 7.19 7.19 5.4K
11:10 7.19 7.20 7.18 7.18 54.2K
11:15 7.19 7.20 7.19 7.20 28.9K
11:20 7.20 7.20 7.19 7.19 11.4K
11:25 7.18 7.20 7.18 7.20 57.4K
13:00 7.19 7.20 7.16 7.16 50.5K
13:05 7.17 7.18 7.17 7.18 21.2K
13:10 7.18 7.18 7.17 7.18 21.0K
13:15 7.17 7.17 7.15 7.17 73.8K
13:20 7.17 7.17 7.16 7.16 16.9K
13:25 7.16 7.16 7.15 7.16 26.9K
13:30 7.16 7.16 7.16 7.16 66.4K
13:35 7.16 7.17 7.16 7.16 1.9K
13:40 7.17 7.17 7.16 7.16 15.7K
13:45 7.17 7.17 7.16 7.17 18.8K
13:50 7.16 7.17 7.14 7.15 158.1K
13:55 7.15 7.15 7.14 7.15 27.2K
14:00 7.14 7.15 7.14 7.14 4.9K
14:05 7.14 7.15 7.14 7.15 88.9K
14:10 7.14 7.16 7.14 7.14 61.8K
14:15 7.15 7.15 7.14 7.14 33.6K
14:20 7.14 7.16 7.13 7.15 82.6K
14:25 7.14 7.14 7.13 7.14 82.1K
14:30 7.13 7.15 7.13 7.13 27.1K
14:35 7.13 7.14 7.13 7.13 87.3K
14:40 7.14 7.14 7.13 7.13 57.0K
14:45 7.14 7.15 7.13 7.14 67.2K
14:50 7.14 7.15 7.13 7.15 426.0K
14:55 7.14 7.15 7.13 7.14 67.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 7.10 7.15 7.06 7.12 3.3M
2025-09-29 7.14 7.17 7.02 7.13 4.9M
2025-09-26 7.18 7.21 7.11 7.13 3.3M
2025-09-25 7.34 7.34 7.16 7.17 6.5M
2025-09-24 7.30 7.40 7.28 7.34 3.7M
2025-09-23 7.43 7.47 7.22 7.41 7.1M
2025-09-22 7.54 7.55 7.41 7.43 5.0M
2025-09-19 7.54 7.57 7.43 7.54 6.6M
2025-09-18 7.74 7.74 7.47 7.50 12.2M
2025-09-17 7.83 7.84 7.70 7.71 5.7M
2025-09-16 7.73 7.80 7.70 7.80 7.7M
2025-09-15 7.74 7.80 7.68 7.72 7.6M
2025-09-12 7.74 7.80 7.71 7.72 6.0M
2025-09-11 7.75 7.83 7.65 7.78 11.1M
2025-09-10 7.70 7.95 7.67 7.79 15.4M
2025-09-09 7.75 7.79 7.67 7.70 6.4M
2025-09-08 7.60 7.75 7.56 7.73 10.7M
2025-09-05 7.57 7.64 7.45 7.62 9.1M
2025-09-04 7.57 7.64 7.48 7.58 7.9M
2025-09-03 7.66 7.87 7.46 7.58 16.3M
2025-09-02 7.68 7.75 7.57 7.64 9.2M
2025-09-01 7.78 7.79 7.61 7.68 7.9M
2025-08-29 7.72 7.82 7.66 7.72 11.0M
2025-08-28 7.77 7.87 7.42 7.69 12.2M
2025-08-27 7.83 7.88 7.68 7.68 9.0M
2025-08-26 7.74 7.90 7.72 7.84 10.4M
2025-08-25 7.74 7.75 7.67 7.74 7.6M
2025-08-22 7.79 7.80 7.67 7.71 6.9M
2025-08-21 7.76 7.79 7.71 7.77 5.2M
2025-08-20 7.68 7.78 7.67 7.76 8.1M
2025-08-19 7.70 7.71 7.62 7.71 7.9M
2025-08-18 7.56 7.75 7.56 7.65 13.1M
2025-08-15 7.61 7.64 7.51 7.56 12.4M
2025-08-14 7.77 7.79 7.57 7.61 11.0M
2025-08-13 7.85 7.86 7.75 7.77 9.1M
2025-08-12 7.92 7.96 7.79 7.84 10.0M
2025-08-11 7.91 7.98 7.88 7.93 6.9M
2025-08-08 7.92 7.95 7.84 7.93 5.0M
2025-08-07 7.93 7.99 7.91 7.92 4.4M
2025-08-06 7.93 7.99 7.87 7.97 5.4M
2025-08-05 7.96 8.05 7.91 7.95 7.3M
2025-08-04 7.84 8.25 7.77 7.96 11.4M
2025-08-01 7.92 7.96 7.80 7.87 6.1M
2025-07-31 8.05 8.05 7.85 7.89 8.2M
2025-07-30 7.95 8.09 7.93 8.06 6.5M
2025-07-29 8.06 8.12 7.88 7.97 8.4M
2025-07-28 8.09 8.14 8.03 8.08 6.4M
2025-07-25 8.19 8.22 8.02 8.06 7.8M
2025-07-24 8.20 8.25 8.15 8.20 6.7M
2025-07-23 8.35 8.37 8.17 8.19 7.5M
2025-07-22 8.20 8.43 8.16 8.32 9.7M
2025-07-21 8.06 8.28 8.05 8.20 11.1M
2025-07-18 8.10 8.10 8.00 8.06 6.8M
2025-07-17 8.13 8.16 8.06 8.08 5.0M
2025-07-16 8.12 8.21 8.04 8.13 6.3M
2025-07-15 8.14 8.22 8.02 8.07 7.1M
2025-07-14 8.08 8.20 8.06 8.19 9.0M
2025-07-11 7.98 8.07 7.93 8.00 7.2M
2025-07-10 8.00 8.06 7.91 7.98 5.7M
2025-07-09 7.90 8.05 7.87 7.96 9.4M
2025-07-08 7.80 7.90 7.77 7.88 6.0M
2025-07-07 7.74 7.82 7.70 7.80 5.5M
2025-07-04 7.78 7.84 7.67 7.79 11.4M
2025-07-03 7.96 7.97 7.74 7.81 15.7M
2025-07-02 7.81 8.51 7.74 7.97 31.8M
2025-07-01 7.70 7.80 7.67 7.74 4.8M
2025-06-30 7.70 7.71 7.62 7.70 4.6M
2025-06-27 7.68 7.72 7.63 7.69 3.0M
2025-06-26 7.75 7.80 7.66 7.67 4.4M
2025-06-25 7.91 7.92 7.68 7.75 7.5M
2025-06-24 7.64 8.05 7.59 7.91 7.9M
2025-06-23 7.55 7.62 7.44 7.61 2.6M
2025-06-20 7.63 7.71 7.55 7.62 3.5M
2025-06-19 7.75 7.75 7.60 7.61 3.2M
2025-06-18 7.78 7.81 7.68 7.75 4.0M
2025-06-17 7.82 7.89 7.75 7.82 3.3M
2025-06-16 7.76 7.90 7.67 7.82 5.1M
2025-06-13 8.02 8.08 7.76 7.78 7.1M
2025-06-12 8.10 8.19 8.05 8.08 6.2M
2025-06-11 8.00 8.16 7.96 8.15 5.6M
2025-06-10 8.10 8.16 7.90 8.02 6.6M
2025-06-09 7.92 8.18 7.91 8.10 11.0M
2025-06-06 7.73 8.10 7.67 7.91 13.6M
2025-06-05 7.99 8.03 7.65 7.75 16.0M
2025-06-04 7.87 8.05 7.74 8.03 4.9M
2025-06-03 7.90 7.94 7.86 7.86 3.3M
2025-05-30 8.02 8.05 7.90 7.91 5.4M
2025-05-29 7.87 8.11 7.84 8.00 5.1M
2025-05-28 7.98 8.05 7.87 7.89 3.8M
2025-05-27 7.94 7.97 7.86 7.96 3.4M
2025-05-26 7.96 8.05 7.89 7.94 3.8M
2025-05-23 8.12 8.17 7.95 7.96 4.5M
2025-05-22 8.20 8.27 8.13 8.14 3.6M
2025-05-21 8.36 8.36 8.20 8.28 3.7M
2025-05-20 8.45 8.51 8.35 8.37 4.7M
2025-05-19 8.45 8.46 8.34 8.46 4.0M
2025-05-16 8.52 8.58 8.32 8.45 6.7M
2025-05-15 8.67 8.68 8.50 8.52 5.4M
2025-05-14 8.60 8.85 8.57 8.66 7.4M
2025-05-13 8.68 8.83 8.60 8.65 7.3M
2025-05-12 8.68 8.71 8.52 8.58 6.3M
2025-05-09 8.74 8.89 8.61 8.65 6.6M
2025-05-08 8.57 8.82 8.38 8.70 10.0M
2025-05-07 8.50 8.58 8.36 8.51 8.8M
2025-05-06 8.50 8.58 8.31 8.36 10.6M
2025-04-30 8.35 8.62 8.35 8.40 8.6M
2025-04-29 8.23 8.39 8.23 8.30 5.7M
2025-04-28 8.21 8.29 8.00 8.27 8.1M
2025-04-25 8.05 8.32 7.95 8.21 11.5M
2025-04-24 8.02 8.19 7.93 8.00 6.5M
2025-04-23 8.03 8.11 7.92 8.04 5.6M
2025-04-22 8.08 8.14 7.97 8.03 4.8M
2025-04-21 8.05 8.15 7.97 8.10 6.8M
2025-04-18 8.14 8.30 8.04 8.09 8.6M
2025-04-17 7.85 8.32 7.70 8.12 12.9M
2025-04-16 8.35 8.35 7.82 7.92 12.2M
2025-04-15 8.38 8.58 8.31 8.35 7.3M
2025-04-14 8.15 8.56 8.15 8.44 19.5M
2025-04-11 8.21 8.45 8.01 8.15 13.2M
2025-04-10 8.35 8.56 8.20 8.24 16.3M
2025-04-09 7.96 8.46 7.70 8.29 22.3M
2025-04-08 8.13 8.94 7.32 8.32 29.3M
2025-04-07 8.68 8.68 8.13 8.13 6.5M
2025-04-03 8.83 9.05 8.66 9.03 7.4M
2025-04-02 8.81 8.86 8.69 8.83 3.3M
2025-04-01 8.85 8.98 8.70 8.83 4.3M
2025-03-31 8.80 8.90 8.52 8.70 5.0M
2025-03-28 8.99 9.03 8.82 8.88 3.2M
2025-03-27 8.98 9.20 8.94 8.95 8.4M
2025-03-26 8.83 9.04 8.74 9.00 3.6M
2025-03-25 8.94 8.97 8.65 8.83 7.6M
2025-03-24 9.14 9.26 8.67 8.95 9.0M
2025-03-21 9.40 9.52 9.16 9.17 7.4M
2025-03-20 9.58 9.60 9.28 9.36 8.1M
2025-03-19 9.22 9.64 9.13 9.64 12.2M
2025-03-18 9.43 9.49 9.16 9.22 9.8M
2025-03-17 9.58 9.83 9.43 9.46 10.0M
2025-03-14 9.65 9.67 9.35 9.46 8.8M
2025-03-13 10.25 10.45 9.56 9.65 13.0M
2025-03-12 9.69 10.44 9.69 10.22 18.8M
2025-03-11 9.34 9.72 9.27 9.70 10.7M
2025-03-10 9.17 9.82 9.17 9.47 14.8M
2025-03-07 9.18 9.30 9.10 9.16 5.0M
2025-03-06 9.08 9.39 8.95 9.20 11.0M
2025-03-05 8.99 9.31 8.86 9.14 10.3M
2025-03-04 8.92 9.05 8.81 8.93 8.0M
2025-03-03 9.10 9.23 8.80 8.92 9.8M
2025-02-28 9.44 9.44 8.89 9.13 20.5M
2025-02-27 9.41 9.48 9.25 9.48 7.2M
2025-02-26 9.17 9.43 9.07 9.40 12.5M
2025-02-25 9.30 9.39 9.10 9.16 13.0M
2025-02-24 9.04 9.45 8.84 9.31 19.7M
2025-02-21 8.76 9.08 8.76 8.87 9.2M
2025-02-20 9.15 9.17 8.64 8.81 16.1M
2025-02-19 9.03 9.25 8.86 9.19 15.0M
2025-02-18 9.04 9.38 8.79 9.03 24.8M
2025-02-17 8.65 9.04 8.65 8.91 12.5M
2025-02-14 8.84 8.87 8.61 8.63 4.1M
2025-02-13 8.99 9.14 8.83 8.84 5.1M
2025-02-12 8.94 9.06 8.81 9.03 6.6M
2025-02-11 8.92 9.23 8.85 9.04 9.0M
2025-02-10 8.50 9.33 8.42 9.01 14.9M
2025-02-07 8.69 8.69 8.42 8.48 7.5M
2025-02-06 8.53 8.60 8.40 8.59 3.8M
2025-02-05 8.80 8.94 8.50 8.56 3.9M
2025-01-27 8.60 8.83 8.52 8.69 5.3M
2025-01-24 8.63 8.82 8.38 8.63 7.3M
2025-01-23 8.80 8.92 8.61 8.66 7.7M
2025-01-22 9.10 9.23 8.63 8.72 8.9M
2025-01-21 9.41 9.42 9.10 9.17 4.6M
2025-01-20 9.30 9.55 9.24 9.30 8.1M
2025-01-17 9.00 9.34 8.96 9.20 6.0M
2025-01-16 9.18 9.37 8.97 9.08 5.8M
2025-01-15 9.34 9.55 9.15 9.16 6.9M
2025-01-14 8.95 9.43 8.83 9.34 8.5M
2025-01-13 9.00 9.10 8.70 8.98 7.3M
2025-01-10 9.00 9.38 9.00 9.09 12.5M
2025-01-09 8.74 9.15 8.50 9.09 14.3M
2025-01-08 8.53 8.85 8.38 8.63 8.6M
2025-01-07 7.99 8.63 7.87 8.56 9.6M
2025-01-06 8.30 8.40 7.85 8.00 9.7M
2025-01-03 8.97 9.03 8.22 8.29 12.1M
2025-01-02 8.59 9.25 8.50 8.81 13.9M