粤海饲料(001313)股票信息
| 股票代码 | 001313 |
| 股票名称 | 粤海饲料 |
| 最新价/元 | 8.19 |
| 涨跌额/元 | -0.13 |
| 涨跌幅/% | -1.56 |
| 买入/元 | 8.19 |
| 卖出/元 | 8.20 |
| 昨收/元 | 8.32 |
| 今开/元 | 8.35 |
| 最高/元 | 8.37 |
| 最低/元 | 8.17 |
| 成交量/手 | 74682.00 |
| 成交额/万 | 6179.39 |
| 股净值/元 | -68.25 |
| 市净率 | 2.25 |
| 总市值/万 | 573300.00 |
| 流通值/万 | 572589.68 |
| 换手率/% | 1.07 |
| 入市日期 | 2022-02-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-23 16:16:12 |
粤海饲料(001313)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.35 | 8.19 | -0.13 | -1.56 | 74682.00 | 6179.39 | 1.07 |
| 2025-07-22 | 8.20 | 8.32 | 0.12 | 1.46 | 97286.99 | 8083.73 | 1.39 |
| 2025-07-21 | 8.06 | 8.20 | 0.14 | 1.74 | 111487.00 | 9115.29 | 1.59 |
| 2025-07-18 | 8.10 | 8.06 | -0.02 | -0.25 | 68361.99 | 5501.50 | 0.98 |
| 2025-07-17 | 8.13 | 8.08 | -0.05 | -0.62 | 49912.00 | 4039.04 | 0.71 |
| 2025-07-16 | 8.12 | 8.13 | 0.06 | 0.74 | 63351.00 | 5142.43 | 0.91 |
| 2025-07-15 | 8.14 | 8.07 | -0.12 | -1.47 | 71450.04 | 5792.29 | 1.02 |
| 2025-07-14 | 8.08 | 8.19 | 0.19 | 2.38 | 90496.99 | 7367.86 | 1.29 |
| 2025-07-11 | 7.98 | 8.00 | 0.02 | 0.25 | 72226.32 | 5782.34 | 1.03 |
| 2025-07-10 | 8.00 | 7.98 | 0.02 | 0.25 | 56702.00 | 4512.35 | 0.81 |
| 2025-07-09 | 7.90 | 7.96 | 0.08 | 1.02 | 93819.69 | 7486.89 | 1.34 |
| 2025-07-08 | 7.80 | 7.88 | 0.08 | 1.03 | 59662.00 | 4679.60 | 0.85 |
| 2025-07-07 | 7.74 | 7.80 | 0.01 | 0.13 | 55403.44 | 4302.61 | 0.79 |
| 2025-07-04 | 7.78 | 7.79 | -0.02 | -0.26 | 114425.00 | 8876.14 | 1.64 |
| 2025-07-03 | 7.96 | 7.81 | -0.16 | -2.01 | 157054.71 | 12257.00 | 2.25 |
| 2025-07-02 | 7.81 | 7.97 | 0.23 | 2.97 | 317753.78 | 25729.86 | 4.54 |
| 2025-07-01 | 7.70 | 7.74 | 0.04 | 0.52 | 47543.00 | 3677.58 | 0.68 |
| 2025-06-30 | 7.70 | 7.70 | 0.01 | 0.13 | 46138.00 | 3534.08 | 0.66 |
| 2025-06-27 | 7.68 | 7.69 | 0.02 | 0.26 | 30344.00 | 2329.54 | 0.43 |
| 2025-06-26 | 7.75 | 7.67 | -0.08 | -1.03 | 43530.00 | 3358.73 | 0.62 |
| 2025-06-25 | 7.91 | 7.75 | -0.16 | -2.02 | 75009.00 | 5816.65 | 1.07 |
| 2025-06-24 | 7.64 | 7.91 | 0.30 | 3.94 | 79188.00 | 6237.21 | 1.13 |
| 2025-06-23 | 7.55 | 7.61 | -0.01 | -0.13 | 25866.00 | 1958.82 | 0.37 |
| 2025-06-20 | 7.63 | 7.62 | 0.01 | 0.13 | 35126.00 | 2669.63 | 0.50 |
| 2025-06-19 | 7.75 | 7.61 | -0.14 | -1.81 | 31967.00 | 2447.64 | 0.46 |
| 2025-06-18 | 7.78 | 7.75 | -0.07 | -0.90 | 39718.00 | 3067.82 | 0.57 |
| 2025-06-17 | 7.82 | 7.82 | 0.00 | 0.00 | 32855.00 | 2569.78 | 0.47 |
| 2025-06-16 | 7.76 | 7.82 | 0.04 | 0.51 | 50889.00 | 3951.18 | 0.73 |
| 2025-06-13 | 8.02 | 7.78 | -0.30 | -3.71 | 70814.00 | 5563.43 | 1.01 |
| 2025-06-12 | 8.10 | 8.08 | -0.07 | -0.86 | 61873.68 | 5018.62 | 0.89 |
| 2025-06-11 | 8.00 | 8.15 | 0.13 | 1.62 | 55750.28 | 4495.81 | 0.80 |
| 2025-06-10 | 8.10 | 8.02 | -0.08 | -0.99 | 66254.32 | 5318.02 | 0.95 |
| 2025-06-09 | 7.92 | 8.10 | 0.19 | 2.40 | 109587.00 | 8842.79 | 1.57 |
| 2025-06-06 | 7.73 | 7.91 | 0.16 | 2.07 | 136133.36 | 10750.28 | 1.95 |
| 2025-06-05 | 7.99 | 7.75 | -0.28 | -3.49 | 159542.00 | 12367.33 | 2.28 |
| 2025-06-04 | 7.87 | 8.03 | 0.17 | 2.16 | 49156.00 | 3899.16 | 0.70 |
| 2025-06-03 | 7.90 | 7.86 | -0.05 | -0.63 | 33215.00 | 2620.63 | 0.48 |
| 2025-05-30 | 8.02 | 7.91 | -0.09 | -1.13 | 54325.00 | 4329.80 | 0.78 |
| 2025-05-29 | 7.87 | 8.00 | 0.11 | 1.39 | 51290.32 | 4098.27 | 0.73 |
| 2025-05-28 | 7.98 | 7.89 | -0.07 | -0.88 | 38326.00 | 3041.14 | 0.55 |
| 2025-05-27 | 7.94 | 7.96 | 0.02 | 0.25 | 33736.00 | 2673.58 | 0.48 |
| 2025-05-26 | 7.96 | 7.94 | -0.02 | -0.25 | 37877.00 | 3013.36 | 0.54 |
| 2025-05-23 | 8.12 | 7.96 | -0.18 | -2.21 | 44979.00 | 3623.48 | 0.64 |
| 2025-05-22 | 8.20 | 8.14 | -0.14 | -1.69 | 36402.00 | 2979.27 | 0.52 |
| 2025-05-21 | 8.36 | 8.28 | -0.09 | -1.08 | 37250.00 | 3076.89 | 0.53 |
| 2025-05-20 | 8.45 | 8.37 | -0.09 | -1.06 | 47264.00 | 3969.55 | 0.68 |
| 2025-05-19 | 8.45 | 8.46 | 0.01 | 0.12 | 40417.00 | 3399.26 | 0.58 |
| 2025-05-16 | 8.52 | 8.45 | -0.07 | -0.82 | 67071.00 | 5629.71 | 0.96 |
| 2025-05-15 | 8.67 | 8.52 | -0.14 | -1.62 | 54427.00 | 4651.67 | 0.78 |
| 2025-05-14 | 8.60 | 8.66 | 0.01 | 0.12 | 73629.00 | 6417.15 | 1.05 |
| 2025-05-13 | 8.68 | 8.65 | 0.07 | 0.82 | 72700.00 | 6325.03 | 1.04 |
| 2025-05-12 | 8.68 | 8.58 | -0.07 | -0.81 | 63202.00 | 5417.77 | 0.90 |
| 2025-05-09 | 8.74 | 8.65 | -0.05 | -0.58 | 66324.00 | 5776.62 | 0.95 |
| 2025-05-08 | 8.57 | 8.70 | 0.19 | 2.23 | 99500.00 | 8626.31 | 1.42 |
| 2025-05-07 | 8.50 | 8.51 | 0.15 | 1.79 | 87923.99 | 7462.61 | 1.26 |
| 2025-05-06 | 8.50 | 8.36 | -0.04 | -0.48 | 106135.99 | 8953.19 | 1.52 |
| 2025-04-30 | 8.35 | 8.40 | 0.10 | 1.21 | 86012.00 | 7293.96 | 1.23 |
| 2025-04-29 | 8.23 | 8.30 | 0.03 | 0.36 | 57235.00 | 4751.09 | 0.82 |
| 2025-04-28 | 8.21 | 8.27 | 0.06 | 0.73 | 80717.00 | 6603.60 | 1.15 |
| 2025-04-25 | 8.05 | 8.21 | 0.21 | 2.63 | 114680.00 | 9420.09 | 1.64 |
| 2025-04-24 | 8.02 | 8.00 | -0.04 | -0.50 | 64973.54 | 5220.07 | 0.93 |
| 2025-04-23 | 8.03 | 8.04 | 0.01 | 0.13 | 55822.00 | 4480.30 | 0.80 |
| 2025-04-22 | 8.08 | 8.03 | -0.07 | -0.86 | 48121.00 | 3864.45 | 0.69 |
| 2025-04-21 | 8.05 | 8.10 | 0.01 | 0.12 | 68477.00 | 5521.21 | 0.98 |
| 2025-04-18 | 8.14 | 8.09 | -0.03 | -0.37 | 85631.00 | 6992.02 | 1.22 |
| 2025-04-17 | 7.85 | 8.12 | 0.20 | 2.53 | 128653.23 | 10478.73 | 1.84 |
| 2025-04-16 | 8.35 | 7.92 | -0.43 | -5.15 | 122104.00 | 9785.64 | 1.75 |
| 2025-04-15 | 8.38 | 8.35 | -0.09 | -1.07 | 73068.00 | 6132.41 | 1.05 |
| 2025-04-14 | 8.15 | 8.44 | 0.29 | 3.56 | 194505.41 | 16363.03 | 2.78 |
| 2025-04-11 | 8.21 | 8.15 | -0.09 | -1.09 | 132026.00 | 10893.84 | 1.89 |
| 2025-04-10 | 8.35 | 8.24 | -0.05 | -0.60 | 162834.27 | 13655.20 | 2.33 |
| 2025-04-09 | 7.96 | 8.29 | -0.03 | -0.36 | 222605.26 | 18064.30 | 3.18 |
| 2025-04-08 | 8.13 | 8.32 | 0.19 | 2.34 | 293001.46 | 22809.26 | 4.19 |
| 2025-04-07 | 8.68 | 8.13 | -0.90 | -9.97 | 65338.00 | 5361.26 | 0.93 |
| 2025-04-03 | 8.83 | 9.03 | 0.20 | 2.27 | 73598.00 | 6527.72 | 1.05 |
| 2025-04-02 | 8.81 | 8.83 | 0.00 | 0.00 | 32565.81 | 2859.13 | 0.47 |
| 2025-04-01 | 8.85 | 8.83 | 0.13 | 1.49 | 43479.00 | 3849.83 | 0.62 |
| 2025-03-31 | 8.80 | 8.70 | -0.18 | -2.03 | 50218.00 | 4368.02 | 0.72 |
| 2025-03-28 | 8.99 | 8.88 | -0.07 | -0.78 | 31977.41 | 2840.88 | 0.46 |
| 2025-03-27 | 8.98 | 8.95 | -0.05 | -0.56 | 83674.00 | 7588.01 | 1.20 |
| 2025-03-26 | 8.83 | 9.00 | 0.17 | 1.93 | 35560.31 | 3186.68 | 0.51 |
| 2025-03-25 | 8.94 | 8.83 | -0.12 | -1.34 | 76095.00 | 6704.88 | 1.09 |
| 2025-03-24 | 9.14 | 8.95 | -0.22 | -2.40 | 89843.00 | 8046.73 | 1.29 |
| 2025-03-21 | 9.40 | 9.17 | -0.19 | -2.03 | 73797.00 | 6886.21 | 1.06 |
| 2025-03-20 | 9.58 | 9.36 | -0.28 | -2.91 | 80860.62 | 7635.01 | 1.16 |
| 2025-03-19 | 9.22 | 9.64 | 0.42 | 4.56 | 121935.99 | 11453.23 | 1.74 |
| 2025-03-18 | 9.43 | 9.22 | -0.24 | -2.54 | 98259.00 | 9082.22 | 1.41 |
| 2025-03-17 | 9.58 | 9.46 | 0.00 | 0.00 | 100112.00 | 9588.61 | 1.43 |
| 2025-03-14 | 9.65 | 9.46 | -0.19 | -1.97 | 88009.00 | 8315.47 | 1.26 |
| 2025-03-13 | 10.25 | 9.65 | -0.57 | -5.58 | 130336.92 | 12775.62 | 1.86 |
| 2025-03-12 | 9.69 | 10.22 | 0.52 | 5.36 | 187541.32 | 19114.16 | 2.68 |
| 2025-03-11 | 9.34 | 9.70 | 0.23 | 2.43 | 107177.00 | 10172.51 | 1.53 |
| 2025-03-10 | 9.17 | 9.47 | 0.31 | 3.38 | 147632.46 | 14020.25 | 2.11 |
| 2025-03-07 | 9.18 | 9.16 | -0.04 | -0.44 | 50175.00 | 4609.74 | 0.72 |
| 2025-03-06 | 9.08 | 9.20 | 0.06 | 0.66 | 110068.20 | 10102.27 | 1.57 |
| 2025-03-05 | 8.99 | 9.14 | 0.21 | 2.35 | 102721.63 | 9372.36 | 1.47 |
| 2025-03-04 | 8.92 | 8.93 | 0.01 | 0.11 | 79689.81 | 7112.07 | 1.14 |
| 2025-03-03 | 9.10 | 8.92 | -0.21 | -2.30 | 97597.00 | 8758.01 | 1.40 |
| 2025-02-28 | 9.44 | 9.13 | -0.35 | -3.69 | 204691.92 | 18667.13 | 2.93 |
| 2025-02-27 | 9.41 | 9.48 | 0.08 | 0.85 | 72105.31 | 6756.14 | 1.03 |
日K线
周K线
月K线
