| 股票名称 | 代码 001313 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 粤海饲料 | 2024-05-20 一 | 8.96 | 8.96 | 8.87 | 9.05 | 8.80 | -1.00% | 1.67% | 36345 | 3229万 | 19.34 | 62.09 | 185.21 | 2 | 粤海饲料 | 2024-05-17 五 | 8.87 | 8.88 | 8.96 | 9.00 | 8.78 | 0.90% | 1.10% | 23954 | 2138万 | 19.54 | 62.72 | 187.09 | 3 | 粤海饲料 | 2024-05-16 四 | 8.99 | 8.95 | 8.88 | 8.99 | 8.81 | -0.78% | 1.13% | 24585 | 2183万 | 19.37 | 62.16 | 185.42 | 4 | 粤海饲料 | 2024-05-15 三 | 8.92 | 8.91 | 8.95 | 9.02 | 8.81 | 0.45% | 1.26% | 27472 | 2459万 | 19.52 | 62.65 | 186.88 | 5 | 粤海饲料 | 2024-05-14 二 | 8.72 | 8.75 | 8.91 | 8.95 | 8.70 | 1.83% | 2.26% | 49271 | 4358万 | 19.43 | 62.37 | 186.04 | 6 | 粤海饲料 | 2024-05-13 一 | 9.10 | 8.88 | 8.75 | 9.12 | 8.72 | -1.46% | 1.34% | 29150 | 2578万 | 19.08 | 61.25 | 182.7 | 7 | 粤海饲料 | 2024-05-10 五 | 8.95 | 8.95 | 8.88 | 9.10 | 8.85 | -0.78% | 1.20% | 26101 | 2338万 | 19.37 | 62.16 | 185.42 | 8 | 粤海饲料 | 2024-05-09 四 | 8.90 | 8.91 | 8.95 | 9.02 | 8.82 | 0.45% | 0.92% | 19997 | 1791万 | 19.52 | 62.65 | 186.88 | 9 | 粤海饲料 | 2024-05-08 三 | 8.85 | 8.83 | 8.91 | 9.10 | 8.68 | 0.91% | 2.10% | 45848 | 4115万 | 19.43 | 62.37 | 186.04 | 10 | 粤海饲料 | 2024-05-07 二 | 8.77 | 8.77 | 8.83 | 8.84 | 8.56 | 0.68% | 1.75% | 38065 | 3319万 | 19.26 | 61.81 | 184.37 | 11 | 粤海饲料 | 2024-05-06 一 | 9.07 | 9.00 | 8.77 | 9.10 | 8.59 | -2.56% | 2.58% | 56370 | 4921万 | 19.13 | 61.39 | 183.12 | 12 | 粤海饲料 | 2024-04-30 二 | 8.99 | 8.86 | 9.00 | 9.20 | 8.75 | 1.58% | 3.10% | 67648 | 6077万 | 19.63 | 63 | 187.92 | 13 | 粤海饲料 | 2024-04-29 一 | 8.32 | 8.32 | 8.86 | 8.98 | 8.25 | 6.49% | 4.27% | 93213 | 8186万 | 19.32 | 62.02 | 185 | 14 | 粤海饲料 | 2024-04-26 五 | 8.09 | 8.09 | 8.32 | 8.40 | 8.01 | 2.84% | 2.53% | 55167 | 4558万 | 18.15 | 58.24 | 104.82 | 15 | 粤海饲料 | 2024-04-25 四 | 7.90 | 7.91 | 8.09 | 8.10 | 7.88 | 2.28% | 1.36% | 29579 | 2372万 | 17.64 | 56.63 | 101.92 | 16 | 粤海饲料 | 2024-04-24 三 | 7.71 | 7.71 | 7.91 | 7.97 | 7.65 | 2.59% | 1.21% | 26417 | 2072万 | 17.25 | 55.37 | 99.66 | 17 | 粤海饲料 | 2024-04-23 二 | 7.57 | 7.51 | 7.71 | 7.76 | 7.49 | 2.66% | 1.17% | 25517 | 1954万 | 16.81 | 53.97 | 97.14 | 18 | 粤海饲料 | 2024-04-22 一 | 7.34 | 7.33 | 7.51 | 7.60 | 7.17 | 2.46% | 1.61% | 35147 | 2624万 | 16.38 | 52.57 | 94.62 | 19 | 粤海饲料 | 2024-04-19 五 | 7.41 | 7.42 | 7.33 | 7.44 | 7.22 | -1.21% | 1.01% | 22092 | 1619万 | 15.99 | 51.31 | 92.35 | 20 | 粤海饲料 | 2024-04-18 四 | 7.25 | 7.22 | 7.42 | 7.55 | 7.17 | 2.77% | 1.85% | 40313 | 2984万 | 16.18 | 51.94 | 93.48 | 21 | 粤海饲料 | 2024-04-17 三 | 6.81 | 6.74 | 7.22 | 7.27 | 6.75 | 7.12% | 2.40% | 52300 | 3693万 | 15.75 | 50.54 | 90.96 | 22 | 粤海饲料 | 2024-04-16 二 | 7.31 | 7.34 | 6.74 | 7.46 | 6.64 | -8.17% | 2.73% | 59494 | 4067万 | 14.7 | 47.18 | 84.92 | 23 | 粤海饲料 | 2024-04-15 一 | 7.68 | 7.78 | 7.34 | 7.81 | 7.20 | -5.66% | 1.65% | 35917 | 2678万 | 16.01 | 51.38 | 92.48 | 24 | 粤海饲料 | 2024-04-12 五 | 7.90 | 7.90 | 7.78 | 7.95 | 7.74 | -1.52% | 0.90% | 19582 | 1533万 | 16.97 | 54.46 | 98.02 | 25 | 粤海饲料 | 2024-04-11 四 | 7.89 | 7.95 | 7.90 | 8.04 | 7.71 | -0.63% | 0.83% | 18143 | 1441万 | 17.23 | 55.3 | 99.53 | 26 | 粤海饲料 | 2024-04-10 三 | 8.05 | 8.12 | 7.95 | 8.21 | 7.89 | -2.09% | 1.00% | 21774 | 1747万 | 17.34 | 55.65 | 100.16 | 27 | 粤海饲料 | 2024-04-09 二 | 8.12 | 8.14 | 8.12 | 8.24 | 7.97 | -0.25% | 0.82% | 17778 | 1439万 | 17.71 | 56.84 | 102.3 | 28 | 粤海饲料 | 2024-04-08 一 | 8.24 | 8.24 | 8.14 | 8.31 | 8.11 | -1.21% | 1.27% | 27665 | 2278万 | 17.75 | 56.98 | 102.55 | 29 | 粤海饲料 | 2024-04-03 三 | 8.15 | 8.16 | 8.24 | 8.27 | 8.09 | 0.98% | 1.00% | 21902 | 1794万 | 17.97 | 57.68 | 103.81 | 30 | 粤海饲料 | 2024-04-02 二 | 8.22 | 8.22 | 8.16 | 8.29 | 8.11 | -0.73% | 1.21% | 26495 | 2169万 | 17.8 | 57.12 | 102.81 | 31 | 粤海饲料 | 2024-04-01 一 | 8.05 | 8.05 | 8.22 | 8.29 | 8.05 | 2.11% | 1.30% | 28416 | 2328万 | 17.93 | 57.54 | 103.56 | 32 | 粤海饲料 | 2024-03-29 五 | 7.98 | 7.94 | 8.05 | 8.06 | 7.94 | 1.39% | 0.84% | 18412 | 1477万 | 17.56 | 56.35 | 101.42 | 33 | 粤海饲料 | 2024-03-28 四 | 7.87 | 7.87 | 7.94 | 8.01 | 7.81 | 0.89% | 0.81% | 17624 | 1397万 | 17.32 | 55.58 | 100.03 | 34 | 粤海饲料 | 2024-03-27 三 | 8.04 | 8.07 | 7.87 | 8.13 | 7.85 | -2.48% | 1.11% | 24120 | 1929万 | 17.16 | 55.09 | 99.15 | 35 | 粤海饲料 | 2024-03-26 二 | 8.30 | 7.98 | 8.07 | 8.30 | 7.89 | 1.13% | 1.57% | 34192 | 2748万 | 17.6 | 56.49 | 101.67 | 36 | 粤海饲料 | 2024-03-25 一 | 8.08 | 8.21 | 7.98 | 8.20 | 7.94 | -2.80% | 1.28% | 27840 | 2248万 | 17.4 | 55.86 | 100.54 | 37 | 粤海饲料 | 2024-03-22 五 | 8.49 | 8.47 | 8.21 | 8.49 | 8.11 | -3.07% | 1.82% | 39634 | 3267万 | 17.91 | 57.47 | 103.44 | 38 | 粤海饲料 | 2024-03-21 四 | 8.40 | 8.40 | 8.47 | 8.53 | 8.26 | 0.83% | 1.78% | 38914 | 3263万 | 18.47 | 59.29 | 106.71 | 39 | 粤海饲料 | 2024-03-20 三 | 8.24 | 8.24 | 8.40 | 8.53 | 8.20 | 1.94% | 1.65% | 35937 | 3013万 | 18.32 | 58.8 | 105.83 | 40 | 粤海饲料 | 2024-03-19 二 | 8.22 | 8.18 | 8.24 | 8.40 | 8.18 | 0.73% | 1.29% | 28109 | 2331万 | 17.97 | 57.68 | 103.81 | 41 | 粤海饲料 | 2024-03-18 一 | 8.23 | 8.07 | 8.18 | 8.44 | 8.00 | 1.36% | 1.47% | 32063 | 2615万 | 17.84 | 57.26 | 103.06 | 42 | 粤海饲料 | 2024-03-15 五 | 7.73 | 7.79 | 8.07 | 8.08 | 7.73 | 3.59% | 1.53% | 33288 | 2650万 | 17.6 | 56.49 | 101.67 | 43 | 粤海饲料 | 2024-03-14 四 | 7.85 | 7.86 | 7.79 | 7.99 | 7.68 | -0.89% | 0.88% | 19253 | 1502万 | 16.99 | 54.53 | 98.14 | 44 | 粤海饲料 | 2024-03-08 五 | 7.17 | 7.18 | 7.22 | 7.40 | 7.16 | 0.56% | 0.93% | 20174 | 1461万 | 15.75 | 50.54 | 90.96 | 45 | 粤海饲料 | 2024-03-07 四 | 7.20 | 7.21 | 7.18 | 7.51 | 7.16 | -0.42% | 1.55% | 33745 | 2475万 | 15.66 | 50.26 | 90.46 | 46 | 粤海饲料 | 2024-03-06 三 | 7.25 | 7.27 | 7.21 | 7.29 | 7.07 | -0.83% | 0.84% | 18261 | 1317万 | 15.72 | 50.47 | 90.84 | 47 | 粤海饲料 | 2024-03-05 二 | 7.34 | 7.39 | 7.27 | 7.46 | 7.23 | -1.62% | 0.87% | 18983 | 1390万 | 15.86 | 50.89 | 91.59 | 48 | 粤海饲料 | 2024-03-04 一 | 7.29 | 7.28 | 7.39 | 7.44 | 7.16 | 1.51% | 1.30% | 28363 | 2080万 | 16.12 | 51.73 | 93.11 | 49 | 粤海饲料 | 2024-03-01 五 | 7.24 | 7.27 | 7.28 | 7.38 | 7.14 | 0.14% | 1.35% | 29516 | 2139万 | 15.88 | 50.96 | 91.72 | 50 | 粤海饲料 | 2024-02-29 四 | 6.90 | 7.00 | 7.27 | 7.28 | 6.82 | 3.86% | 2.66% | 57931 | 4149万 | 15.86 | 50.89 | 91.59 | 51 | 粤海饲料 | 2024-02-28 三 | 7.61 | 7.56 | 7.00 | 7.63 | 7.00 | -7.41% | 2.88% | 62905 | 4592万 | 15.27 | 49 | 88.19 | 52 | 粤海饲料 | 2024-02-27 二 | 7.55 | 7.54 | 7.56 | 7.67 | 7.43 | 0.27% | 1.43% | 31181 | 2363万 | 16.49 | 52.92 | 95.25 | 53 | 粤海饲料 | 2024-02-26 一 | 7.63 | 7.63 | 7.54 | 7.70 | 7.46 | -1.18% | 1.50% | 32696 | 2479万 | 16.44 | 52.78 | 94.99 | 54 | 粤海饲料 | 2024-02-23 五 | 7.56 | 7.55 | 7.63 | 7.68 | 7.40 | 1.06% | 2.59% | 56566 | 4257万 | 16.64 | 53.41 | 96.13 | 55 | 粤海饲料 | 2024-02-22 四 | 7.17 | 7.18 | 7.55 | 7.67 | 7.13 | 5.15% | 2.03% | 44217 | 3312万 | 16.47 | 52.85 | 95.12 | 56 | 粤海饲料 | 2024-02-21 三 | 6.97 | 6.96 | 7.18 | 7.35 | 6.75 | 3.16% | 2.68% | 58549 | 4211万 | 15.66 | 50.26 | 90.46 | 57 | 粤海饲料 | 2024-02-20 二 | 6.79 | 6.80 | 6.96 | 7.05 | 6.58 | 2.35% | 2.55% | 55545 | 3804万 | 15.18 | 48.72 | 87.69 | 58 | 粤海饲料 | 2024-02-19 一 | 6.67 | 6.45 | 6.80 | 6.80 | 6.49 | 5.43% | 3.93% | 85689 | 5702万 | 14.83 | 47.6 | 85.67 | 59 | 粤海饲料 | 2024-02-08 四 | 5.91 | 5.86 | 6.45 | 6.45 | 5.27 | 10.07% | 6.15% | 134165 | 7938万 | 14.07 | 45.15 | 81.26 | 60 | 粤海饲料 | 2024-02-07 三 | 6.25 | 6.20 | 5.86 | 6.30 | 5.61 | -5.48% | 7.01% | 152805 | 9116万 | 12.78 | 41.02 | 73.83 | 61 | 粤海饲料 | 2024-02-06 二 | 5.98 | 5.97 | 6.20 | 6.37 | 5.44 | 3.85% | 4.55% | 99155 | 5801万 | 13.52 | 43.4 | 78.11 | 62 | 粤海饲料 | 2024-02-05 一 | 6.63 | 6.63 | 5.97 | 6.73 | 5.97 | -9.95% | 3.18% | 69420 | 4257万 | 13.02 | 41.79 | 75.21 | 63 | 粤海饲料 | 2024-02-02 五 | 7.15 | 7.06 | 6.63 | 7.32 | 6.38 | -6.09% | 2.22% | 48450 | 3301万 | 14.46 | 46.41 | 83.53 | 64 | 粤海饲料 | 2024-02-01 四 | 7.26 | 7.32 | 7.06 | 7.35 | 6.97 | -3.55% | 1.81% | 39497 | 2822万 | 15.4 | 49.42 | 88.95 | 65 | 粤海饲料 | 2024-01-31 三 | 7.66 | 7.65 | 7.32 | 7.67 | 7.24 | -4.31% | 1.35% | 29525 | 2201万 | 15.96 | 51.24 | 92.22 | 66 | 粤海饲料 | 2024-01-30 二 | 7.94 | 8.04 | 7.65 | 7.96 | 7.62 | -4.85% | 1.42% | 30880 | 2414万 | 16.68 | 53.55 | 96.38 | 67 | 粤海饲料 | 2024-01-29 一 | 8.26 | 8.26 | 8.04 | 8.31 | 8.03 | -2.66% | 0.81% | 17576 | 1429万 | 17.53 | 56.28 | 101.29 | 68 | 粤海饲料 | 2024-01-26 五 | 8.14 | 8.16 | 8.26 | 8.33 | 8.05 | 1.23% | 1.23% | 26857 | 2217万 | 18.01 | 57.82 | 104.07 | 69 | 粤海饲料 | 2024-01-25 四 | 7.67 | 7.70 | 8.16 | 8.16 | 7.67 | 5.97% | 1.25% | 27317 | 2178万 | 17.8 | 57.12 | 102.81 | 70 | 粤海饲料 | 2024-01-24 三 | 7.62 | 7.53 | 7.70 | 7.72 | 7.41 | 2.26% | 1.15% | 25116 | 1905万 | 16.79 | 53.9 | 97.01 | 71 | 粤海饲料 | 2024-01-23 二 | 7.48 | 7.51 | 7.53 | 7.57 | 7.34 | 0.27% | 1.21% | 26316 | 1963万 | 16.42 | 52.71 | 94.87 | 72 | 粤海饲料 | 2024-01-22 一 | 8.04 | 8.04 | 7.51 | 8.07 | 7.51 | -6.59% | 1.34% | 29265 | 2267万 | 16.38 | 52.57 | 94.62 | 73 | 粤海饲料 | 2024-01-19 五 | 8.13 | 8.08 | 8.04 | 8.19 | 8.01 | -0.50% | 0.87% | 19047 | 1540万 | 17.53 | 56.28 | 101.29 | 74 | 粤海饲料 | 2024-01-18 四 | 8.21 | 8.31 | 8.08 | 8.27 | 7.90 | -2.77% | 1.75% | 38250 | 3071万 | 17.62 | 56.56 | 101.8 | 75 | 粤海饲料 | 2024-01-17 三 | 8.52 | 8.46 | 8.31 | 8.52 | 8.28 | -1.77% | 0.79% | 17196 | 1443万 | 18.12 | 58.17 | 104.7 | 76 | 粤海饲料 | 2024-01-16 二 | 8.51 | 8.52 | 8.46 | 8.56 | 8.35 | -0.70% | 0.71% | 15440 | 1303万 | 18.45 | 59.22 | 106.59 | 77 | 粤海饲料 | 2024-01-15 一 | 8.62 | 8.63 | 8.52 | 8.66 | 8.51 | -1.27% | 0.81% | 17670 | 1512万 | 18.58 | 59.64 | 107.34 | 78 | 粤海饲料 | 2024-01-12 五 | 8.64 | 8.59 | 8.63 | 8.76 | 8.52 | 0.47% | 0.94% | 20433 | 1770万 | 18.82 | 60.41 | 108.73 | 79 | 粤海饲料 | 2024-01-11 四 | 8.35 | 8.43 | 8.59 | 8.63 | 8.35 | 1.90% | 1.08% | 23455 | 2009万 | 18.73 | 60.13 | 108.22 | 80 | 粤海饲料 | 2024-01-10 三 | 8.38 | 8.40 | 8.43 | 8.45 | 8.29 | 0.36% | 0.91% | 19914 | 1671万 | 18.39 | 59.01 | 106.21 | 81 | 粤海饲料 | 2024-01-09 二 | 8.36 | 8.38 | 8.40 | 8.49 | 8.33 | 0.24% | 1.05% | 23004 | 1932万 | 18.32 | 58.8 | 105.83 | 82 | 粤海饲料 | 2024-01-08 一 | 8.50 | 8.51 | 8.38 | 8.59 | 8.38 | -1.53% | 0.92% | 19990 | 1685万 | 18.28 | 58.66 | 105.58 | 83 | 粤海饲料 | 2024-01-05 五 | 8.63 | 8.63 | 8.51 | 8.70 | 8.49 | -1.39% | 1.24% | 27026 | 2324万 | 18.56 | 59.57 | 107.22 | 84 | 粤海饲料 | 2024-01-04 四 | 8.71 | 8.71 | 8.63 | 8.78 | 8.60 | -0.92% | 1.04% | 22719 | 1963万 | 18.82 | 60.41 | 108.73 | 85 | 粤海饲料 | 2024-01-03 三 | 8.75 | 8.77 | 8.71 | 8.82 | 8.65 | -0.68% | 1.13% | 24656 | 2151万 | 19 | 60.97 | 109.74 | 86 | 粤海饲料 | 2024-01-02 二 | 8.62 | 8.62 | 8.77 | 8.84 | 8.57 | 1.74% | 1.99% | 43500 | 3802万 | 19.13 | 61.39 | 110.49 | 87 | 粤海饲料 | 2023-12-29 五 | 8.58 | 8.62 | 8.62 | 8.63 | 8.43 | 0.00% | 1.42% | 31036 | 2659万 | 18.8 | 60.34 | 108.6 | 88 | 粤海饲料 | 2023-12-28 四 | 8.76 | 8.80 | 8.62 | 8.80 | 8.55 | -2.05% | 2.10% | 45746 | 3950万 | 18.8 | 60.34 | 108.6 | 89 | 粤海饲料 | 2023-12-27 三 | 8.60 | 8.57 | 8.80 | 8.83 | 8.57 | 2.68% | 1.62% | 35377 | 3086万 | 19.19 | 61.6 | 110.87 | 90 | 粤海饲料 | 2023-12-26 二 | 8.65 | 8.67 | 8.57 | 8.75 | 8.57 | -1.15% | 0.80% | 17426 | 1507万 | 18.69 | 59.99 | 107.97 | 91 | 粤海饲料 | 2023-12-25 一 | 8.65 | 8.68 | 8.67 | 8.69 | 8.55 | -0.12% | 0.75% | 16395 | 1415万 | 18.91 | 60.69 | 109.23 | 92 | 粤海饲料 | 2023-12-22 五 | 8.85 | 8.81 | 8.68 | 8.85 | 8.66 | -1.48% | 0.70% | 15189 | 1324万 | 18.93 | 60.76 | 109.36 | 93 | 粤海饲料 | 2023-12-21 四 | 8.74 | 8.74 | 8.81 | 8.83 | 8.62 | 0.80% | 0.99% | 21520 | 1878万 | 19.21 | 61.67 | 111 | 94 | 粤海饲料 | 2023-12-20 三 | 8.91 | 8.92 | 8.74 | 8.92 | 8.74 | -2.02% | 0.87% | 18900 | 1668万 | 19.06 | 61.18 | 110.11 | 95 | 粤海饲料 | 2023-12-19 二 | 8.83 | 8.84 | 8.92 | 8.92 | 8.76 | 0.90% | 1.01% | 21953 | 1940万 | 19.45 | 62.44 | 112.38 | 96 | 粤海饲料 | 2023-12-18 一 | 8.90 | 8.94 | 8.84 | 9.01 | 8.81 | -1.12% | 1.05% | 22985 | 2049万 | 19.28 | 61.88 | 111.37 | 97 | 粤海饲料 | 2023-12-15 五 | 8.97 | 8.93 | 8.94 | 9.04 | 8.91 | 0.11% | 0.97% | 21101 | 1894万 | 19.5 | 62.58 | 112.63 | 98 | 粤海饲料 | 2023-12-14 四 | 8.99 | 8.97 | 8.93 | 9.04 | 8.90 | -0.45% | 1.18% | 25753 | 2314万 | 19.48 | 62.51 | 112.51 | 99 | 粤海饲料 | 2023-12-13 三 | 9.16 | 9.11 | 8.97 | 9.16 | 8.94 | -1.54% | 1.22% | 26549 | 2396万 | 19.56 | 62.79 | 113.01 | 100 | 粤海饲料 | 2023-12-12 二 | 9.22 | 9.17 | 9.11 | 9.25 | 9.04 | -0.65% | 1.11% | 24229 | 2207万 | 19.87 | 63.77 | 114.77 | 101 | 粤海饲料 | 2023-12-11 一 | 9.06 | 9.14 | 9.17 | 9.19 | 8.95 | 0.33% | 1.81% | 39483 | 3590万 | 20 | 64.19 | 115.53 | 102 | 粤海饲料 | 2023-12-08 五 | 9.37 | 9.37 | 9.14 | 9.39 | 9.13 | -2.45% | 1.90% | 41353 | 3814万 | 19.93 | 63.98 | 115.15 | 103 | 粤海饲料 | 2023-12-07 四 | 9.41 | 9.41 | 9.37 | 9.45 | 9.23 | -0.43% | 1.53% | 33424 | 3127万 | 20.44 | 65.59 | 118.05 | 104 | 粤海饲料 | 2023-12-06 三 | 9.27 | 9.31 | 9.41 | 9.47 | 9.21 | 1.07% | 2.10% | 45763 | 4283万 | 20.52 | 65.87 | 118.55 | 105 | 粤海饲料 | 2023-12-05 二 | 9.29 | 9.28 | 9.31 | 9.50 | 9.28 | 0.32% | 3.13% | 68178 | 6407万 | 20.3 | 65.17 | 117.29 | 106 | 粤海饲料 | 2023-12-04 一 | 9.29 | 9.34 | 9.28 | 9.38 | 9.23 | -0.64% | 1.54% | 33540 | 3121万 | 20.24 | 64.96 | 116.92 | 107 | 粤海饲料 | 2023-12-01 五 | 9.42 | 9.42 | 9.34 | 9.55 | 9.32 | -0.85% | 1.65% | 36003 | 3393万 | 20.37 | 65.38 | 117.67 | 108 | 粤海饲料 | 2023-11-30 四 | 9.30 | 9.38 | 9.42 | 9.45 | 9.25 | 0.43% | 1.81% | 39565 | 3707万 | 20.54 | 65.94 | 118.68 | 109 | 粤海饲料 | 2023-11-29 三 | 9.35 | 9.40 | 9.38 | 9.45 | 9.25 | -0.21% | 1.50% | 32750 | 3065万 | 20.46 | 65.66 | 118.18 | 110 | 粤海饲料 | 2023-11-28 二 | 9.39 | 9.46 | 9.40 | 9.50 | 9.20 | -0.63% | 2.41% | 52519 | 4921万 | 20.5 | 65.8 | 118.43 | 111 | 粤海饲料 | 2023-11-27 一 | 9.25 | 9.32 | 9.46 | 9.70 | 9.25 | 1.50% | 3.98% | 86857 | 8244万 | 20.63 | 66.22 | 119.18 | 112 | 粤海饲料 | 2023-11-24 五 | 9.26 | 9.25 | 9.32 | 9.39 | 9.25 | 0.76% | 2.38% | 51846 | 4831万 | 20.33 | 65.24 | 117.42 | 113 | 粤海饲料 | 2023-11-23 四 | 9.17 | 9.20 | 9.25 | 9.27 | 9.13 | 0.54% | 0.82% | 17831 | 1641万 | 20.17 | 64.75 | 116.54 | 114 | 粤海饲料 | 2023-11-22 三 | 9.20 | 9.21 | 9.20 | 9.30 | 9.18 | -0.11% | 0.92% | 20087 | 1856万 | 20.06 | 64.4 | 115.91 | 115 | 粤海饲料 | 2023-11-21 二 | 9.29 | 9.27 | 9.21 | 9.32 | 9.18 | -0.65% | 0.97% | 21091 | 1946万 | 20.09 | 64.47 | 116.03 | 116 | 粤海饲料 | 2023-11-20 一 | 9.15 | 9.10 | 9.27 | 9.28 | 9.12 | 1.87% | 1.28% | 27977 | 2579万 | 20.22 | 64.89 | 116.79 | 117 | 粤海饲料 | 2023-11-17 五 | 9.09 | 9.11 | 9.10 | 9.13 | 9.05 | -0.11% | 0.83% | 18063 | 1642万 | 19.85 | 63.7 | 114.65 | 118 | 粤海饲料 | 2023-11-16 四 | 9.10 | 9.13 | 9.11 | 9.20 | 9.08 | -0.22% | 0.83% | 18106 | 1654万 | 19.87 | 63.77 | 114.77 | 119 | 粤海饲料 | 2023-11-15 三 | 9.17 | 9.16 | 9.13 | 9.19 | 8.97 | -0.33% | 1.01% | 22028 | 2011万 | 19.91 | 63.91 | 115.03 | 120 | 粤海饲料 | 2023-11-14 二 | 9.11 | 9.11 | 9.16 | 9.23 | 9.07 | 0.55% | 1.29% | 28066 | 2573万 | 19.98 | 64.12 | 115.4 | 121 | 粤海饲料 | 2023-11-13 一 | 9.15 | 9.13 | 9.11 | 9.17 | 9.00 | -0.22% | 1.04% | 22754 | 2062万 | 19.87 | 63.77 | 114.77 | 122 | 粤海饲料 | 2023-11-10 五 | 9.15 | 9.09 | 9.13 | 9.16 | 9.01 | 0.44% | 0.93% | 20362 | 1852万 | 19.91 | 63.91 | 115.03 | 123 | 粤海饲料 | 2023-11-09 四 | 9.14 | 9.10 | 9.09 | 9.18 | 9.06 | -0.11% | 0.86% | 18775 | 1711万 | 19.82 | 63.63 | 114.52 | 124 | 粤海饲料 | 2023-11-08 三 | 9.16 | 9.16 | 9.10 | 9.18 | 9.06 | -0.66% | 1.04% | 22606 | 2060万 | 19.85 | 63.7 | 114.65 | 125 | 粤海饲料 | 2023-11-07 二 | 9.20 | 9.20 | 9.16 | 9.32 | 9.09 | -0.43% | 1.42% | 30967 | 2839万 | 19.98 | 64.12 | 115.4 | 126 | 粤海饲料 | 2023-11-06 一 | 9.34 | 9.34 | 9.20 | 9.40 | 9.13 | -1.50% | 1.95% | 42524 | 3917万 | 20.06 | 64.4 | 115.91 | 127 | 粤海饲料 | 2023-11-03 五 | 9.20 | 9.21 | 9.34 | 9.38 | 9.15 | 1.41% | 1.80% | 39343 | 3661万 | 20.37 | 65.38 | 117.67 | 128 | 粤海饲料 | 2023-11-02 四 | 9.27 | 9.27 | 9.21 | 9.33 | 9.21 | -0.65% | 1.09% | 23741 | 2199万 | 20.09 | 64.47 | 116.03 | 129 | 粤海饲料 | 2023-11-01 三 | 9.19 | 9.20 | 9.27 | 9.31 | 9.14 | 0.76% | 1.72% | 37419 | 3452万 | 20.22 | 64.89 | 116.79 | 130 | 粤海饲料 | 2023-10-31 二 | 9.07 | 9.25 | 9.20 | 9.30 | 9.07 | -0.54% | 1.67% | 36385 | 3351万 | 20.06 | 64.4 | 115.91 | 131 | 粤海饲料 | 2023-10-30 一 | 9.02 | 9.08 | 9.25 | 9.30 | 8.98 | 1.87% | 2.56% | 55818 | 5121万 | 20.17 | 64.75 | 116.54 | 132 | 粤海饲料 | 2023-10-27 五 | 8.81 | 8.81 | 9.08 | 9.10 | 8.76 | 3.06% | 2.06% | 44948 | 4044万 | 19.8 | 63.56 | 47.8 | 133 | 粤海饲料 | 2023-10-26 四 | 8.83 | 8.83 | 8.81 | 8.93 | 8.73 | -0.23% | 1.11% | 24210 | 2132万 | 19.21 | 61.67 | 46.38 | 134 | 粤海饲料 | 2023-10-25 三 | 8.81 | 8.82 | 8.83 | 8.91 | 8.73 | 0.11% | 1.40% | 30505 | 2688万 | 19.26 | 61.81 | 46.49 | 135 | 粤海饲料 | 2023-10-24 二 | 8.38 | 8.38 | 8.82 | 8.85 | 8.38 | 5.25% | 2.01% | 43789 | 3806万 | 19.24 | 61.74 | 46.43 | 136 | 粤海饲料 | 2023-10-23 一 | 8.57 | 8.62 | 8.38 | 8.59 | 8.34 | -2.78% | 1.36% | 29565 | 2495万 | 18.28 | 58.66 | 44.12 | 137 | 粤海饲料 | 2023-10-20 五 | 8.68 | 8.80 | 8.62 | 8.78 | 8.55 | -2.05% | 1.47% | 32095 | 2782万 | 18.8 | 60.34 | 45.38 | 138 | 粤海饲料 | 2023-10-19 四 | 8.83 | 8.83 | 8.80 | 8.97 | 8.70 | -0.34% | 1.30% | 28366 | 2514万 | 19.19 | 61.6 | 46.33 | 139 | 粤海饲料 | 2023-10-18 三 | 8.88 | 8.91 | 8.83 | 8.97 | 8.80 | -0.90% | 1.09% | 23675 | 2104万 | 19.26 | 61.81 | 46.49 | 140 | 粤海饲料 | 2023-10-17 二 | 8.88 | 8.89 | 8.91 | 8.96 | 8.81 | 0.22% | 1.05% | 22889 | 2035万 | 19.43 | 62.37 | 46.91 | 141 | 粤海饲料 | 2023-10-16 一 | 8.99 | 8.96 | 8.89 | 9.06 | 8.85 | -0.78% | 1.34% | 29154 | 2607万 | 19.39 | 62.23 | 46.8 | 142 | 粤海饲料 | 2023-10-13 五 | 9.01 | 9.05 | 8.96 | 9.05 | 8.90 | -0.99% | 1.53% | 33273 | 2989万 | 19.54 | 62.72 | 47.17 | 143 | 粤海饲料 | 2023-10-12 四 | 9.10 | 9.10 | 9.05 | 9.12 | 8.93 | -0.55% | 1.55% | 33717 | 3035万 | 19.74 | 63.35 | 47.65 | 144 | 粤海饲料 | 2023-10-11 三 | 9.06 | 9.06 | 9.10 | 9.12 | 8.98 | 0.44% | 1.76% | 38482 | 3489万 | 19.85 | 63.7 | 47.91 | 145 | 粤海饲料 | 2023-10-10 二 | 8.98 | 8.94 | 9.06 | 9.10 | 8.94 | 1.34% | 1.94% | 42307 | 3826万 | 19.76 | 63.42 | 47.7 | 146 | 粤海饲料 | 2023-10-09 一 | 9.12 | 9.10 | 8.94 | 9.13 | 8.91 | -1.76% | 2.22% | 48474 | 4359万 | 19.5 | 62.58 | 47.07 | 147 | 粤海饲料 | 2023-09-28 四 | 9.01 | 8.97 | 9.10 | 9.13 | 8.95 | 1.45% | 2.38% | 51833 | 4688万 | 19.85 | 63.7 | 47.91 | 148 | 粤海饲料 | 2023-09-27 三 | 9.01 | 8.98 | 8.97 | 9.09 | 8.91 | -0.11% | 1.81% | 39417 | 3551万 | 19.56 | 62.79 | 47.22 | 149 | 粤海饲料 | 2023-09-26 二 | 9.01 | 9.06 | 8.98 | 9.13 | 8.93 | -0.88% | 2.22% | 48479 | 4373万 | 19.58 | 62.86 | 47.28 | 150 | 粤海饲料 | 2023-09-25 一 | 8.85 | 8.93 | 9.06 | 9.09 | 8.85 | 1.46% | 3.23% | 70359 | 6333万 | 19.76 | 63.42 | 47.7 | 151 | 粤海饲料 | 2023-09-22 五 | 8.81 | 8.90 | 8.93 | 8.98 | 8.81 | 0.34% | 3.13% | 68290 | 6068万 | 19.48 | 62.51 | 47.01 | 152 | 粤海饲料 | 2023-09-21 四 | 9.08 | 9.10 | 8.90 | 9.18 | 8.88 | -2.20% | 3.15% | 68775 | 6197万 | 19.41 | 62.3 | 46.86 | 153 | 粤海饲料 | 2023-09-20 三 | 8.90 | 8.98 | 9.10 | 9.23 | 8.90 | 1.34% | 5.00% | 109003 | 9947万 | 19.85 | 63.7 | 47.91 | 154 | 粤海饲料 | 2023-09-19 二 | 8.91 | 9.05 | 8.98 | 9.15 | 8.90 | -0.77% | 3.88% | 84694 | 7611万 | 19.58 | 62.86 | 47.28 | 155 | 粤海饲料 | 2023-09-18 一 | 9.14 | 9.07 | 9.05 | 9.23 | 8.78 | -0.22% | 5.77% | 125809 | 11327万 | 19.74 | 63.35 | 47.65 | 156 | 粤海饲料 | 2023-09-15 五 | 9.19 | 9.20 | 9.07 | 9.47 | 9.00 | -1.41% | 7.12% | 155366 | 14237万 | 19.78 | 63.49 | 47.75 | 157 | 粤海饲料 | 2023-09-14 四 | 9.54 | 9.50 | 9.20 | 9.69 | 9.08 | -3.16% | 10.26% | 223818 | 20650万 | 20.06 | 64.4 | 48.44 | 158 | 粤海饲料 | 2023-09-13 三 | 9.69 | 10.15 | 9.50 | 10.19 | 9.40 | -6.40% | 16.56% | 361072 | 35138万 | 20.72 | 66.5 | 50.01 | 159 | 粤海饲料 | 2023-09-12 二 | 9.50 | 9.23 | 10.15 | 10.15 | 9.43 | 9.97% | 17.79% | 388038 | 39020万 | 22.14 | 71.05 | 53.44 | 160 | 粤海饲料 | 2023-09-11 一 | 8.86 | 8.39 | 9.23 | 9.23 | 8.80 | 10.01% | 6.78% | 147841 | 13586万 | 20.13 | 64.61 | 48.59 | 161 | 粤海饲料 | 2023-09-08 五 | 8.34 | 8.35 | 8.39 | 8.43 | 8.25 | 0.48% | 1.56% | 33985 | 2836万 | 18.3 | 58.73 | 44.17 | 162 | 粤海饲料 | 2023-09-07 四 | 8.28 | 8.27 | 8.35 | 8.42 | 8.28 | 0.97% | 2.26% | 49259 | 4115万 | 18.21 | 58.45 | 43.96 | 163 | 粤海饲料 | 2023-09-06 三 | 8.54 | 8.60 | 8.27 | 8.60 | 8.24 | -3.84% | 3.94% | 85852 | 7184万 | 18.04 | 57.89 | 43.54 | 164 | 粤海饲料 | 2023-09-05 二 | 8.70 | 8.70 | 8.60 | 8.83 | 8.58 | -1.15% | 2.61% | 56886 | 4930万 | 18.76 | 60.2 | 45.28 | 165 | 粤海饲料 | 2023-09-04 一 | 8.62 | 8.64 | 8.70 | 8.82 | 8.55 | 0.69% | 3.07% | 66904 | 5806万 | 18.97 | 60.9 | 45.8 | 166 | 粤海饲料 | 2023-09-01 五 | 8.40 | 8.46 | 8.64 | 8.88 | 8.36 | 2.13% | 4.13% | 90083 | 7785万 | 18.84 | 60.48 | 45.49 | 167 | 粤海饲料 | 2023-08-31 四 | 8.71 | 8.80 | 8.46 | 8.71 | 8.40 | -3.86% | 4.30% | 93817 | 7969万 | 18.45 | 59.22 | 44.54 | 168 | 粤海饲料 | 2023-08-30 三 | 9.00 | 9.15 | 8.80 | 9.10 | 8.70 | -3.83% | 5.37% | 117163 | 10367万 | 19.19 | 61.6 | 46.33 | 169 | 粤海饲料 | 2023-08-29 二 | 9.08 | 9.32 | 9.15 | 9.23 | 8.80 | -1.82% | 7.42% | 161924 | 14620万 | 19.96 | 64.05 | 48.17 | 170 | 粤海饲料 | 2023-08-28 一 | 9.18 | 9.08 | 9.32 | 9.51 | 8.83 | 2.64% | 10.61% | 231411 | 21461万 | 20.33 | 65.24 | 49.07 | 171 | 粤海饲料 | 2023-08-25 五 | 9.21 | 9.68 | 9.08 | 10.10 | 9.07 | -6.20% | 10.92% | 238055 | 22822万 | 19.8 | 63.56 | 58.73 | 172 | 粤海饲料 | 2023-08-23 三 | 8.36 | 8.38 | 8.96 | 9.16 | 8.34 | 6.92% | 6.13% | 133755 | 11811万 | 19.54 | 62.72 | 57.96 | 173 | 粤海饲料 | 2023-08-22 二 | 8.28 | 8.25 | 8.38 | 8.50 | 8.20 | 1.58% | 1.09% | 23852 | 1987万 | 18.28 | 58.66 | 54.21 |
|
行情刷新 | 流通股东
|