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 | 7.96 |
| 涨跌额/元 | 0.72 |
| 涨跌幅/% | 9.95 |
| 买入/元 | 7.95 |
| 卖出/元 | 7.96 |
| 昨收/元 | 7.24 |
| 今开/元 | 7.37 |
| 最高/元 | 7.96 |
| 最低/元 | 7.36 |
| 成交量/手 | 135095.86 |
| 成交额/万 | 10424.68 |
| 股净值/元 | 132.67 |
| 市净率 | 2.15 |
| 总市值/万 | 557200.00 |
| 流通值/万 | 173601.23 |
| 换手率/% | 6.19 |
| 入市日期 | 2022-02-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:12 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 7.37 | 7.96 | 0.72 | 9.95 | 135095.86 | 10424.68 | 6.19 |
| 2024-09-27 | 7.29 | 7.24 | 0.04 | 0.56 | 79801.12 | 5779.55 | 3.66 |
| 2024-09-26 | 7.08 | 7.20 | 0.12 | 1.70 | 47503.13 | 3403.94 | 2.18 |
| 2024-09-25 | 7.05 | 7.08 | 0.07 | 1.00 | 72176.29 | 5135.00 | 3.31 |
| 2024-09-24 | 6.89 | 7.01 | 0.12 | 1.74 | 103330.67 | 7167.10 | 4.74 |
| 2024-09-23 | 6.29 | 6.89 | 0.63 | 10.06 | 137473.97 | 9330.70 | 6.30 |
| 2024-09-20 | 6.42 | 6.26 | -0.16 | -2.49 | 20763.00 | 1308.81 | 0.95 |
| 2024-09-19 | 6.26 | 6.42 | 0.22 | 3.55 | 27009.00 | 1729.60 | 1.24 |
| 2024-09-18 | 6.35 | 6.20 | -0.14 | -2.21 | 20155.15 | 1254.42 | 0.92 |
| 2024-09-13 | 6.58 | 6.34 | -0.10 | -1.55 | 22244.00 | 1418.08 | 1.02 |
| 2024-09-12 | 6.52 | 6.44 | 0.01 | 0.16 | 18193.00 | 1183.98 | 0.83 |
| 2024-09-11 | 6.55 | 6.43 | -0.11 | -1.68 | 16511.87 | 1066.97 | 0.76 |
| 2024-09-10 | 6.69 | 6.54 | -0.15 | -2.24 | 23525.00 | 1540.48 | 1.08 |
| 2024-09-09 | 6.77 | 6.69 | -0.08 | -1.18 | 25314.00 | 1699.29 | 1.16 |
| 2024-09-06 | 6.84 | 6.77 | -0.10 | -1.46 | 28001.00 | 1916.94 | 1.28 |
| 2024-09-05 | 6.81 | 6.87 | 0.01 | 0.15 | 33297.00 | 2295.53 | 1.53 |
| 2024-09-04 | 6.85 | 6.86 | -0.07 | -1.01 | 34697.99 | 2387.87 | 1.59 |
| 2024-09-03 | 6.81 | 6.93 | 0.16 | 2.36 | 49080.00 | 3423.00 | 2.25 |
| 2024-09-02 | 6.91 | 6.77 | -0.21 | -3.01 | 26837.00 | 1844.45 | 1.23 |
| 2024-08-30 | 6.90 | 6.98 | -0.14 | -1.97 | 60141.50 | 4189.07 | 2.76 |
| 2024-08-29 | 7.05 | 7.12 | 0.03 | 0.42 | 27193.22 | 1932.81 | 1.25 |
| 2024-08-28 | 7.08 | 7.09 | 0.08 | 1.14 | 26707.00 | 1878.07 | 1.22 |
| 2024-08-27 | 7.16 | 7.01 | -0.15 | -2.10 | 26412.00 | 1867.89 | 1.21 |
| 2024-08-26 | 7.00 | 7.16 | 0.09 | 1.27 | 50926.00 | 3623.14 | 2.34 |
| 2024-08-23 | 7.04 | 7.07 | 0.02 | 0.28 | 60961.94 | 4284.93 | 2.80 |
| 2024-08-22 | 7.05 | 7.05 | 0.08 | 1.15 | 98887.96 | 7050.38 | 4.53 |
| 2024-08-21 | 6.58 | 6.97 | 0.47 | 7.23 | 64929.05 | 4450.41 | 2.98 |
| 2024-08-20 | 6.65 | 6.50 | -0.13 | -1.96 | 14250.00 | 933.58 | 0.65 |
| 2024-08-19 | 6.52 | 6.63 | 0.06 | 0.91 | 13379.57 | 883.92 | 0.61 |
| 2024-08-16 | 6.66 | 6.57 | -0.14 | -2.09 | 21905.00 | 1447.59 | 1.00 |
| 2024-08-15 | 6.80 | 6.71 | -0.07 | -1.03 | 34248.99 | 2303.99 | 1.57 |
| 2024-08-14 | 6.69 | 6.78 | 0.12 | 1.80 | 17408.00 | 1164.65 | 0.80 |
| 2024-08-13 | 6.60 | 6.66 | 0.07 | 1.06 | 13715.00 | 906.53 | 0.63 |
| 2024-08-12 | 6.65 | 6.59 | -0.04 | -0.60 | 14340.14 | 947.89 | 0.66 |
| 2024-08-09 | 6.73 | 6.63 | -0.12 | -1.78 | 10471.14 | 700.87 | 0.48 |
| 2024-08-08 | 6.69 | 6.75 | 0.05 | 0.75 | 15139.26 | 1012.45 | 0.69 |
| 2024-08-07 | 6.76 | 6.70 | -0.06 | -0.89 | 10650.26 | 713.80 | 0.49 |
| 2024-08-06 | 6.68 | 6.76 | 0.15 | 2.27 | 17672.00 | 1187.65 | 0.81 |
| 2024-08-05 | 6.69 | 6.61 | -0.08 | -1.20 | 18869.99 | 1259.91 | 0.87 |
| 2024-08-02 | 6.68 | 6.69 | -0.02 | -0.30 | 21511.00 | 1438.07 | 0.99 |
| 2024-08-01 | 6.89 | 6.71 | -0.21 | -3.04 | 28076.79 | 1916.21 | 1.29 |
| 2024-07-31 | 6.86 | 6.92 | 0.07 | 1.02 | 31340.79 | 2152.94 | 1.44 |
| 2024-07-30 | 6.85 | 6.85 | 0.00 | 0.00 | 20964.00 | 1435.58 | 0.96 |
| 2024-07-29 | 6.93 | 6.85 | -0.03 | -0.44 | 15462.32 | 1061.91 | 0.71 |
| 2024-07-26 | 6.86 | 6.88 | 0.03 | 0.44 | 9506.00 | 654.63 | 0.44 |
| 2024-07-25 | 6.87 | 6.85 | 0.08 | 1.18 | 16561.00 | 1133.64 | 0.76 |
| 2024-07-24 | 6.88 | 6.77 | -0.10 | -1.46 | 19148.81 | 1293.70 | 0.88 |
| 2024-07-23 | 7.05 | 6.87 | -0.13 | -1.86 | 17458.00 | 1205.78 | 0.80 |
| 2024-07-22 | 7.07 | 7.00 | -0.07 | -0.99 | 9827.32 | 688.11 | 0.45 |
| 2024-07-19 | 7.02 | 7.07 | 0.02 | 0.28 | 12182.00 | 857.16 | 0.56 |
| 2024-07-18 | 6.95 | 7.05 | 0.00 | 0.00 | 11268.70 | 786.92 | 0.52 |
| 2024-07-17 | 7.05 | 7.05 | 0.06 | 0.86 | 18450.00 | 1301.02 | 0.85 |
| 2024-07-16 | 7.03 | 6.99 | -0.08 | -1.13 | 13063.99 | 916.03 | 0.60 |
| 2024-07-15 | 7.09 | 7.07 | -0.02 | -0.28 | 8875.39 | 627.09 | 0.41 |
| 2024-07-12 | 7.09 | 7.09 | 0.02 | 0.28 | 15636.00 | 1111.84 | 0.72 |
| 2024-07-11 | 7.20 | 7.07 | -0.05 | -0.70 | 25226.00 | 1796.06 | 1.16 |
| 2024-07-10 | 7.14 | 7.12 | -0.01 | -0.14 | 10055.39 | 718.22 | 0.46 |
| 2024-07-09 | 7.05 | 7.13 | 0.01 | 0.14 | 13870.00 | 979.65 | 0.64 |
| 2024-07-08 | 7.34 | 7.12 | -0.22 | -3.00 | 9972.35 | 714.85 | 0.46 |
| 2024-07-05 | 7.25 | 7.34 | 0.14 | 1.94 | 12921.35 | 939.81 | 0.59 |
| 2024-07-04 | 7.51 | 7.20 | -0.29 | -3.87 | 19547.00 | 1424.03 | 0.90 |
| 2024-07-03 | 7.42 | 7.49 | 0.03 | 0.40 | 9966.34 | 746.97 | 0.46 |
| 2024-07-02 | 7.52 | 7.46 | -0.04 | -0.53 | 12600.00 | 941.91 | 0.58 |
| 2024-07-01 | 7.52 | 7.50 | -0.02 | -0.27 | 11546.00 | 865.81 | 0.53 |
| 2024-06-28 | 7.54 | 7.52 | -0.02 | -0.27 | 15262.00 | 1154.60 | 0.70 |
| 2024-06-27 | 7.70 | 7.54 | -0.19 | -2.46 | 14278.00 | 1091.38 | 0.65 |
| 2024-06-26 | 7.60 | 7.73 | 0.08 | 1.05 | 15047.00 | 1148.26 | 0.69 |
| 2024-06-25 | 7.62 | 7.65 | 0.01 | 0.13 | 24459.00 | 1864.80 | 1.12 |
| 2024-06-24 | 8.03 | 7.64 | -0.41 | -5.09 | 24411.00 | 1888.00 | 1.12 |
| 2024-06-21 | 7.93 | 8.05 | 0.04 | 0.50 | 28567.00 | 2310.49 | 1.31 |
| 2024-06-20 | 8.02 | 8.01 | -0.12 | -1.48 | 20385.99 | 1640.09 | 0.93 |
| 2024-06-19 | 8.00 | 8.13 | 0.10 | 1.25 | 28303.32 | 2299.63 | 1.30 |
| 2024-06-18 | 8.26 | 8.08 | -0.17 | -2.06 | 22160.33 | 1805.11 | 1.02 |
| 2024-06-17 | 8.48 | 8.25 | -0.22 | -2.60 | 28968.11 | 2392.18 | 1.33 |
| 2024-06-14 | 8.47 | 8.47 | -0.02 | -0.24 | 32324.00 | 2722.68 | 1.48 |
| 2024-06-13 | 8.50 | 8.49 | -0.01 | -0.12 | 35039.99 | 2951.92 | 1.61 |
| 2024-06-12 | 8.29 | 8.50 | 0.12 | 1.43 | 38755.09 | 3302.73 | 1.78 |
| 2024-06-11 | 8.17 | 8.38 | 0.20 | 2.45 | 59019.63 | 4855.86 | 2.71 |
| 2024-06-07 | 7.89 | 8.18 | 0.58 | 7.63 | 58475.00 | 4694.69 | 2.68 |
| 2024-06-06 | 7.87 | 7.60 | -0.34 | -4.28 | 46473.00 | 3533.48 | 2.13 |
| 2024-06-05 | 7.98 | 7.94 | -0.07 | -0.87 | 35716.00 | 2864.75 | 1.64 |
| 2024-06-04 | 8.10 | 8.01 | -0.13 | -1.60 | 25841.00 | 2059.59 | 1.18 |
| 2024-06-03 | 8.25 | 8.14 | -0.14 | -1.69 | 22814.00 | 1855.23 | 1.05 |
| 2024-05-31 | 8.36 | 8.28 | -0.08 | -0.96 | 16699.99 | 1387.46 | 0.77 |
| 2024-05-30 | 8.46 | 8.36 | -0.05 | -0.60 | 16730.00 | 1404.75 | 0.77 |
| 2024-05-29 | 8.50 | 8.41 | -0.05 | -0.59 | 21376.09 | 1801.49 | 0.98 |
| 2024-05-28 | 8.74 | 8.46 | -0.29 | -3.31 | 35882.39 | 3058.91 | 1.65 |
| 2024-05-27 | 8.61 | 8.75 | 0.04 | 0.46 | 29681.00 | 2561.64 | 1.36 |
| 2024-05-24 | 8.60 | 8.71 | 0.12 | 1.40 | 29416.35 | 2570.46 | 1.35 |
| 2024-05-23 | 8.63 | 8.59 | -0.11 | -1.26 | 31958.00 | 2756.83 | 1.47 |
| 2024-05-22 | 8.85 | 8.70 | 0.00 | 0.00 | 26547.00 | 2306.86 | 1.22 |
| 2024-05-21 | 8.83 | 8.70 | -0.17 | -1.92 | 39504.00 | 3438.19 | 1.81 |
| 2024-05-20 | 8.96 | 8.87 | -0.09 | -1.00 | 36345.00 | 3228.94 | 1.67 |
| 2024-05-17 | 8.87 | 8.96 | 0.08 | 0.90 | 23954.00 | 2138.48 | 1.10 |
| 2024-05-16 | 8.99 | 8.88 | -0.07 | -0.78 | 24585.21 | 2182.99 | 1.13 |
| 2024-05-15 | 8.92 | 8.95 | 0.04 | 0.45 | 27472.09 | 2459.01 | 1.26 |
| 2024-05-14 | 8.72 | 8.91 | 0.16 | 1.83 | 49271.09 | 4357.52 | 2.26 |
| 2024-05-13 | 9.10 | 8.75 | -0.13 | -1.46 | 29150.00 | 2578.40 | 1.34 |
| 2024-05-10 | 8.95 | 8.88 | -0.07 | -0.78 | 26100.57 | 2337.64 | 1.20 |
| 2024-05-09 | 8.90 | 8.95 | 0.04 | 0.45 | 19997.00 | 1790.65 | 0.92 |
日K线
周K线
月K线
