15:34:14
欢迎 首页 | 免费注册 登录设为主页 | 加入收藏  
沪深数据网
今日行情 个股行情 智能选股 通达信指标编写 新进加仓股东增持 模糊搜索 大盘风向标 风向指数 新股日历 上市首日区间涨幅 小市值个股低价股全球指数 同花顺
    股票代码/名称/拼音:
   
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2024-11-22 五7.547.527.207.587.17-4.26%2.69%587554354万15.750.4-455.11
2粤海饲料2024-11-21 四7.397.417.527.767.311.48%3.75%817116120万16.452.64-475.34
3粤海饲料2024-11-20 三7.167.147.417.567.083.78%3.92%854846295万16.1651.87-468.38
4粤海饲料2024-11-19 二6.996.967.147.146.922.59%2.90%632254447万15.5749.98-451.32
5粤海饲料2024-11-18 一7.227.206.967.326.93-3.33%3.42%744975270万15.1848.72-439.94
6粤海饲料2024-11-15 五7.287.327.207.397.16-1.64%2.84%619624529万15.750.4-455.11
7粤海饲料2024-11-14 四7.527.527.327.547.25-2.66%2.29%499483697万15.9651.24-462.69
8粤海饲料2024-11-13 三7.597.597.527.657.39-0.92%2.66%580804359万16.452.64-475.34
9粤海饲料2024-11-12 二7.667.637.597.867.52-0.52%4.87%1062918183万16.5553.13-479.76
10粤海饲料2024-11-11 一7.597.667.637.757.45-0.39%6.98%15224311561万16.6453.41-482.29
11粤海饲料2024-11-08 五7.487.457.667.897.312.82%8.56%18665914245万16.7153.62-484.18
12粤海饲料2024-11-07 四7.277.157.457.467.214.20%5.06%1104288119万16.2552.15-470.91
13粤海饲料2024-11-06 三7.167.177.157.207.07-0.28%2.63%573104099万15.5950.05-451.95
14粤海饲料2024-11-05 二7.107.127.177.197.090.70%3.03%660444709万15.6450.19-453.21
15粤海饲料2024-11-04 一7.077.077.127.136.970.71%2.02%439733113万15.5349.84-450.05
16粤海饲料2024-11-01 五7.167.227.077.257.02-2.08%3.56%775735509万15.4249.49-446.89
17粤海饲料2024-10-31 四7.467.567.227.467.15-4.50%6.19%1349529759万15.7550.54-456.37
18粤海饲料2024-10-30 三7.778.157.567.867.34-7.24%8.95%19524214616万16.4952.92-477.86
19粤海饲料2024-10-29 二7.647.638.158.397.446.82%9.10%19843215761万17.7757.05202.59
20粤海饲料2024-10-28 一7.457.357.637.647.353.81%2.43%530754004万16.6453.41189.67
21粤海饲料2024-10-25 五7.207.197.357.397.152.23%2.27%495743619万16.0351.45182.7
22粤海饲料2024-10-24 四7.337.337.197.387.18-1.91%1.53%333042408万15.6850.33178.73
23粤海饲料2024-10-23 三7.307.277.337.427.230.83%2.09%456073347万15.9951.31182.21
24粤海饲料2024-10-22 二7.257.167.277.277.121.54%1.92%419183025万15.8650.89180.72
25粤海饲料2024-10-21 一7.327.257.167.337.12-1.24%2.51%548063959万15.6250.12177.98
26粤海饲料2024-10-18 五7.107.247.257.347.100.14%2.32%506623675万15.8150.75180.22
27粤海饲料2024-10-17 四7.327.317.247.437.22-0.96%1.62%353642582万15.7950.68179.97
28粤海饲料2024-10-16 三7.247.247.317.547.160.97%2.00%435503180万15.9451.17181.71
29粤海饲料2024-10-15 二7.327.327.247.397.10-1.09%1.56%339612472万15.7950.68179.97
30粤海饲料2024-10-14 一7.247.117.327.377.112.95%2.08%452853288万15.9651.24181.96
31粤海饲料2024-10-11 五7.337.367.117.497.05-3.40%2.02%440373176万15.5149.77176.74
32粤海饲料2024-10-10 四7.387.387.367.607.28-0.27%2.44%532653969万16.0551.52182.95
33粤海饲料2024-10-09 三8.208.187.388.207.36-9.78%4.34%947587156万16.151.66183.45
34粤海饲料2024-10-08 二8.717.968.188.767.752.76%7.19%15689712920万17.8457.26203.34
35粤海饲料2024-09-30 一7.377.247.967.967.369.94%6.19%13509610425万17.3655.72197.87
36粤海饲料2024-09-27 五7.297.207.247.427.130.56%3.66%798015780万15.7950.68179.97
37粤海饲料2024-09-26 四7.087.087.207.257.011.69%2.18%475033404万15.750.4178.98
38粤海饲料2024-09-25 三7.057.017.087.247.001.00%3.31%721765135万15.4449.56175.99
39粤海饲料2024-09-24 二6.896.897.017.026.821.74%4.74%1033317167万15.2949.07174.25
40粤海饲料2024-09-23 一6.296.266.896.896.2910.06%6.30%1374749331万15.0348.23171.27
41粤海饲料2024-09-20 五6.426.426.266.496.22-2.49%0.95%207631309万13.6543.82155.61
42粤海饲料2024-09-19 四6.266.206.426.516.233.55%1.24%270091730万1444.94159.59
43粤海饲料2024-09-18 三6.356.346.206.436.16-2.21%0.92%201551254万13.5243.4154.12
44粤海饲料2024-09-13 五6.586.446.346.586.33-1.55%1.02%222441418万13.8344.38157.6
45粤海饲料2024-09-12 四6.526.436.446.606.430.16%0.83%181931184万14.0545.08160.08
46粤海饲料2024-09-11 三6.556.546.436.596.42-1.68%0.76%165121067万14.0245.01159.84
47粤海饲料2024-09-10 二6.696.696.546.736.48-2.24%1.08%235251540万14.2645.78162.57
48粤海饲料2024-09-09 一6.776.776.696.836.59-1.18%1.16%253141699万14.5946.83166.3
49粤海饲料2024-09-06 五6.846.876.776.986.75-1.46%1.28%280011917万14.7647.39168.29
50粤海饲料2024-09-05 四6.816.866.876.986.790.15%1.53%332972296万14.9848.09170.77
51粤海饲料2024-09-04 三6.856.936.867.016.83-1.01%1.59%346982388万14.9648.02170.52
52粤海饲料2024-09-03 二6.816.776.937.096.802.36%2.25%490803423万15.1148.51172.26
53粤海饲料2024-09-02 一6.916.986.776.986.77-3.01%1.23%268371844万14.7647.39168.29
54粤海饲料2024-08-30 五6.907.126.987.186.71-1.97%2.76%601424189万15.2248.86173.51
55粤海饲料2024-08-29 四7.057.097.127.187.030.42%1.25%271931933万15.5349.84176.99
56粤海饲料2024-08-28 三7.087.017.097.156.931.14%1.22%267071878万15.4649.63148.04
57粤海饲料2024-08-27 二7.167.167.017.187.00-2.09%1.21%264121868万15.2949.07146.37
58粤海饲料2024-08-26 一7.007.077.167.226.971.27%2.34%509263623万15.6250.12149.5
59粤海饲料2024-08-23 五7.047.057.077.226.850.28%2.80%609624285万15.4249.49147.62
60粤海饲料2024-08-22 四7.056.977.057.306.921.15%4.53%988887050万15.3849.35147.21
61粤海饲料2024-08-21 三6.586.506.977.156.427.23%2.98%649294450万15.248.79145.54
62粤海饲料2024-08-20 二6.656.636.506.686.47-1.96%0.65%14250934万14.1845.5135.72
63粤海饲料2024-08-19 一6.526.576.636.686.510.91%0.61%13380884万14.4646.41138.44
64粤海饲料2024-08-16 五6.666.716.576.716.56-2.09%1.00%219051448万14.3345.99137.18
65粤海饲料2024-08-15 四6.806.786.716.896.60-1.03%1.57%342492304万14.6346.97140.11
66粤海饲料2024-08-14 三6.696.666.786.786.581.80%0.80%174081165万14.7947.46141.57
67粤海饲料2024-08-13 二6.606.596.666.676.511.06%0.63%13715907万14.5246.62139.06
68粤海饲料2024-08-12 一6.656.636.596.706.53-0.60%0.66%14340948万14.3746.13137.6
69粤海饲料2024-08-09 五6.736.756.636.786.62-1.78%0.48%10471701万14.4646.41138.44
70粤海饲料2024-08-08 四6.696.706.756.766.550.75%0.69%151391012万14.7247.25140.94
71粤海饲料2024-08-07 三6.766.766.706.806.66-0.89%0.49%10650714万14.6146.9139.9
72粤海饲料2024-08-06 二6.686.616.766.776.632.27%0.81%176721188万14.7447.32141.15
73粤海饲料2024-08-05 一6.696.696.616.816.58-1.20%0.87%188701260万14.4246.27138.02
74粤海饲料2024-08-02 五6.686.716.696.786.56-0.30%0.99%215111438万14.5946.83139.69
75粤海饲料2024-08-01 四6.896.926.716.976.70-3.03%1.29%280771916万14.6346.97140.11
76粤海饲料2024-07-31 三6.866.856.926.946.751.02%1.44%313412153万15.0948.44144.49
77粤海饲料2024-07-30 二6.856.856.856.956.780.00%0.96%209641436万14.9447.95143.03
78粤海饲料2024-07-29 一6.936.886.856.966.81-0.44%0.71%154621062万14.9447.95143.03
79粤海饲料2024-07-26 五6.866.856.886.956.810.44%0.44%9506655万1548.16143.66
80粤海饲料2024-07-25 四6.876.776.856.986.641.18%0.76%165611134万14.9447.95143.03
81粤海饲料2024-07-24 三6.886.876.776.886.66-1.46%0.88%191491294万14.7647.39141.36
82粤海饲料2024-07-23 二7.057.006.877.086.82-1.86%0.80%174581206万14.9848.09143.45
83粤海饲料2024-07-22 一7.077.077.007.086.96-0.99%0.45%9827688万15.2749146.16
84粤海饲料2024-07-19 五7.027.057.077.096.950.28%0.56%12182857万15.4249.49147.62
85粤海饲料2024-07-18 四6.957.057.057.056.920.00%0.52%11269787万15.3849.35147.21
86粤海饲料2024-07-17 三7.056.997.057.126.970.86%0.85%184501301万15.3849.35147.21
87粤海饲料2024-07-16 二7.037.076.997.106.91-1.13%0.60%13064916万15.2448.93145.95
88粤海饲料2024-07-15 一7.097.097.077.187.00-0.28%0.41%8875627万15.4249.49147.62
89粤海饲料2024-07-12 五7.097.077.097.177.060.28%0.72%156361112万15.4649.63148.04
90粤海饲料2024-07-11 四7.207.127.077.267.06-0.70%1.16%252261796万15.4249.49147.62
91粤海饲料2024-07-10 三7.147.137.127.217.04-0.14%0.46%10055718万15.5349.84148.67
92粤海饲料2024-07-09 二7.057.127.137.176.930.14%0.64%13870980万15.5549.91148.88
93粤海饲料2024-07-08 一7.347.347.127.387.08-3.00%0.46%9972715万15.5349.84148.67
94粤海饲料2024-07-05 五7.257.207.347.357.121.94%0.59%12921940万16.0151.38153.26
95粤海饲料2024-07-04 四7.517.497.207.527.17-3.87%0.90%195471424万15.750.4150.34
96粤海饲料2024-07-03 三7.427.467.497.587.420.40%0.46%9966747万16.3452.43156.39
97粤海饲料2024-07-02 二7.527.507.467.567.42-0.53%0.58%12600942万16.2752.22155.77
98粤海饲料2024-07-01 一7.527.527.507.627.43-0.27%0.53%11546866万16.3652.5156.6
99粤海饲料2024-06-28 五7.547.547.527.667.48-0.27%0.70%152621155万16.452.64157.02
100粤海饲料2024-06-27 四7.707.737.547.777.54-2.46%0.65%142781091万16.4452.78157.44
101粤海饲料2024-06-26 三7.607.657.737.757.511.05%0.69%150471148万16.8654.11161.4
102粤海饲料2024-06-25 二7.627.647.657.737.540.13%1.12%244591865万16.6853.55159.73
103粤海饲料2024-06-24 一8.038.057.648.037.60-5.09%1.12%244111888万16.6653.48159.52
104粤海饲料2024-06-21 五7.938.018.058.247.850.50%1.31%285672310万17.5656.35168.09
105粤海饲料2024-06-20 四8.028.138.018.157.98-1.48%0.93%203861640万17.4756.07167.25
106粤海饲料2024-06-19 三8.008.038.138.378.001.25%1.30%283032300万17.7356.91169.76
107粤海饲料2024-06-18 二8.268.258.088.268.08-2.06%1.02%221601805万17.6256.56168.71
108粤海饲料2024-06-17 一8.488.478.258.488.16-2.60%1.33%289682392万17.9957.75172.26
109粤海饲料2024-06-14 五8.478.498.478.628.31-0.24%1.48%323242723万18.4759.29176.86
110粤海饲料2024-06-13 四8.508.508.498.578.27-0.12%1.61%350402952万18.5259.43177.27
111粤海饲料2024-06-12 三8.298.388.508.668.261.43%1.78%387553303万18.5459.5177.48
112粤海饲料2024-06-11 二8.178.188.388.447.882.44%2.71%590204856万18.2858.66174.98
113粤海饲料2024-06-07 五7.897.608.188.197.677.63%2.68%584754695万17.8457.26170.8
114粤海饲料2024-06-06 四7.877.947.607.967.45-4.28%2.13%464733533万16.5753.2158.69
115粤海饲料2024-06-05 三7.988.017.948.167.88-0.87%1.64%357162865万17.3255.58165.79
116粤海饲料2024-06-04 二8.108.148.018.107.86-1.60%1.18%258412060万17.4756.07167.25
117粤海饲料2024-06-03 一8.258.288.148.368.00-1.69%1.05%228141855万17.7556.98169.97
118粤海饲料2024-05-31 五8.368.368.288.408.15-0.96%0.77%167001387万18.0657.96172.89
119粤海饲料2024-05-30 四8.468.418.368.528.31-0.59%0.77%167301405万18.2358.52174.56
120粤海饲料2024-05-29 三8.508.468.418.558.35-0.59%0.98%213761801万18.3458.87175.6
121粤海饲料2024-05-28 二8.748.758.468.748.42-3.31%1.65%358823059万18.4559.22176.65
122粤海饲料2024-05-27 一8.618.718.758.808.510.46%1.36%296812562万19.0861.25182.7
123粤海饲料2024-05-24 五8.608.598.718.838.571.40%1.35%294162570万1960.97181.87
124粤海饲料2024-05-23 四8.638.708.598.818.50-1.26%1.47%319582757万18.7360.13179.36
125粤海饲料2024-05-22 三8.858.708.708.858.620.00%1.22%265472307万18.9760.9181.66
126粤海饲料2024-05-21 二8.838.878.708.868.60-1.92%1.81%395043438万18.9760.9181.66
127粤海饲料2024-05-20 一8.968.968.879.058.80-1.00%1.67%363453229万19.3462.09185.21
128粤海饲料2024-05-17 五8.878.888.969.008.780.90%1.10%239542138万19.5462.72187.09
129粤海饲料2024-05-16 四8.998.958.888.998.81-0.78%1.13%245852183万19.3762.16185.42
130粤海饲料2024-05-15 三8.928.918.959.028.810.45%1.26%274722459万19.5262.65186.88
131粤海饲料2024-05-14 二8.728.758.918.958.701.83%2.26%492714358万19.4362.37186.04
132粤海饲料2024-05-13 一9.108.888.759.128.72-1.46%1.34%291502578万19.0861.25182.7
133粤海饲料2024-05-10 五8.958.958.889.108.85-0.78%1.20%261012338万19.3762.16185.42
134粤海饲料2024-05-09 四8.908.918.959.028.820.45%0.92%199971791万19.5262.65186.88
135粤海饲料2024-05-08 三8.858.838.919.108.680.91%2.10%458484115万19.4362.37186.04
136粤海饲料2024-05-07 二8.778.778.838.848.560.68%1.75%380653319万19.2661.81184.37
137粤海饲料2024-05-06 一9.079.008.779.108.59-2.56%2.58%563704921万19.1361.39183.12
138粤海饲料2024-04-30 二8.998.869.009.208.751.58%3.10%676486077万19.6363187.92
139粤海饲料2024-04-29 一8.328.328.868.988.256.49%4.27%932138186万19.3262.02185
140粤海饲料2024-04-26 五8.098.098.328.408.012.84%2.53%551674558万18.1558.24104.82
141粤海饲料2024-04-25 四7.907.918.098.107.882.28%1.36%295792372万17.6456.63101.92
142粤海饲料2024-04-24 三7.717.717.917.977.652.59%1.21%264172072万17.2555.3799.66
143粤海饲料2024-04-23 二7.577.517.717.767.492.66%1.17%255171954万16.8153.9797.14
144粤海饲料2024-04-22 一7.347.337.517.607.172.46%1.61%351472624万16.3852.5794.62
145粤海饲料2024-04-19 五7.417.427.337.447.22-1.21%1.01%220921619万15.9951.3192.35
146粤海饲料2024-04-18 四7.257.227.427.557.172.77%1.85%403132984万16.1851.9493.48
147粤海饲料2024-04-17 三6.816.747.227.276.757.12%2.40%523003693万15.7550.5490.96
148粤海饲料2024-04-16 二7.317.346.747.466.64-8.17%2.73%594944067万14.747.1884.92

  行情刷新 | 流通股东








京东商城 网上银泰 1号店 快速100 口算训练
开始100网址站 使用帮助 5 推荐网站:口算训练 热门链接:淘宝放心购物

网友意见留言板 在线QQ联系 用户反馈汇总