粤海饲料
sz001313 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-15）
6.93
涨跌幅
-1.98%
成交量
11,586,100 股
成交额
80,758,440 元
换手率
1.66%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 7.00 | 6.93 | 7.06 | 6.90 | -1.98% | 11,586,100 | 80,758,440 | 1.66 |
| 2026-10-14 | 7.24 | 7.07 | 7.43 | 7.06 | -1.53% | 11,282,600 | 81,069,040 | 1.61 |
| 2026-10-13 | 7.05 | 7.18 | 7.23 | 6.97 | +1.41% | 10,548,700 | 74,912,856 | 1.51 |
| 2026-10-12 | 7.26 | 7.08 | 7.31 | 7.07 | -2.48% | 10,852,900 | 77,535,928 | 1.55 |
| 2026-10-09 | 7.05 | 7.26 | 7.31 | 6.97 | +2.54% | 15,661,400 | 111,510,936 | 2.24 |
| 2026-10-08 | 7.15 | 7.08 | 7.21 | 7.03 | -1.12% | 8,592,200 | 61,053,720 | 1.23 |
| 2026-09-30 | 7.19 | 7.16 | 7.24 | 7.13 | +0.00% | 5,015,500 | 35,956,048 | 0.72 |
| 2026-09-29 | 7.18 | 7.16 | 7.21 | 7.14 | -0.28% | 5,825,200 | 41,769,856 | 0.83 |
| 2026-09-28 | 7.30 | 7.18 | 7.35 | 7.11 | -1.78% | 7,165,500 | 51,451,464 | 1.02 |
| 2026-09-24 | 7.43 | 7.31 | 7.48 | 7.28 | -2.01% | 8,269,900 | 60,599,120 | 1.18 |
| 2026-09-23 | 7.44 | 7.46 | 7.55 | 7.36 | +0.27% | 10,151,400 | 75,710,416 | 1.45 |
| 2026-09-22 | 7.49 | 7.44 | 7.52 | 7.34 | -0.67% | 10,583,300 | 78,419,728 | 1.51 |
| 2026-09-21 | 7.15 | 7.49 | 7.65 | 7.14 | +4.76% | 16,978,600 | 125,338,080 | 2.43 |
| 2026-09-18 | 7.08 | 7.15 | 7.20 | 7.05 | +0.99% | 9,740,700 | 69,564,024 | 1.39 |
| 2026-09-17 | 6.95 | 7.08 | 7.16 | 6.95 | +1.00% | 10,660,200 | 75,252,384 | 1.52 |
| 2026-09-16 | 6.93 | 7.01 | 7.09 | 6.86 | +0.43% | 13,103,500 | 91,856,984 | 1.87 |
| 2026-09-15 | 7.25 | 6.98 | 7.29 | 6.97 | -3.72% | 20,357,200 | 143,504,832 | 2.91 |
| 2026-09-14 | 7.37 | 7.25 | 7.39 | 7.16 | -2.55% | 15,571,100 | 113,143,792 | 2.23 |
| 2026-09-11 | 7.90 | 7.44 | 7.97 | 7.33 | -7.00% | 25,978,600 | 194,880,496 | 3.72 |
| 2026-09-10 | 8.30 | 8.00 | 8.44 | 7.98 | -3.85% | 19,996,900 | 162,240,272 | 2.86 |
| 2026-09-09 | 8.19 | 8.32 | 8.45 | 8.18 | +1.59% | 25,861,400 | 214,835,328 | 3.70 |
| 2026-09-08 | 8.05 | 8.19 | 8.25 | 7.98 | +1.99% | 23,779,100 | 193,524,336 | 3.40 |
| 2026-09-07 | 7.71 | 8.03 | 8.13 | 7.68 | +4.15% | 25,378,100 | 202,354,400 | 3.63 |
| 2026-09-04 | 7.34 | 7.71 | 7.89 | 7.24 | +5.62% | 32,186,200 | 244,912,560 | 4.60 |
| 2026-09-03 | 8.07 | 7.30 | 8.13 | 7.27 | -9.54% | 32,172,300 | 243,074,400 | 4.60 |
| 2026-09-02 | 8.18 | 8.07 | 8.23 | 7.99 | -2.42% | 17,252,800 | 139,208,400 | 2.47 |
| 2026-09-01 | 8.19 | 8.27 | 8.45 | 8.17 | +0.73% | 18,777,400 | 156,108,160 | 2.69 |
| 2026-08-31 | 8.16 | 8.21 | 8.26 | 8.08 | +0.24% | 15,667,800 | 127,924,448 | 2.24 |
| 2026-08-28 | 7.98 | 8.19 | 8.23 | 7.93 | +2.25% | 18,570,000 | 151,134,640 | 2.66 |
| 2026-08-27 | 7.80 | 8.01 | 8.17 | 7.75 | +2.69% | 15,708,800 | 125,297,872 | 2.25 |
需要全历史数据与程序化访问？
查看 粤海饲料 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz001313 获取全部历史日线。