甘源食品 sz.002991
46.86
-1.06%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 47.37 | 47.67 | 46.76 | 46.86 | -1.06% | 0.22 | 0.92% |
| 2026-05-22 | 47.57 | 47.65 | 47.01 | 47.36 | -0.44% | 0.20 | 0.83% |
| 2026-05-21 | 48.38 | 49.02 | 47.40 | 47.57 | -1.78% | 0.38 | 1.56% |
| 2026-05-20 | 48.55 | 48.85 | 48.10 | 48.43 | -0.27% | 0.20 | 0.81% |
| 2026-05-19 | 48.56 | 49.48 | 48.11 | 48.56 | 0.00% | 0.32 | 1.33% |
| 2026-05-18 | 47.83 | 48.62 | 47.17 | 48.56 | +1.70% | 0.43 | 1.78% |
| 2026-05-15 | 48.88 | 48.95 | 47.60 | 47.75 | -2.35% | 0.52 | 2.14% |
| 2026-05-14 | 49.67 | 49.69 | 48.65 | 48.90 | -1.35% | 0.43 | 1.75% |
| 2026-05-13 | 50.23 | 50.35 | 49.44 | 49.57 | -1.29% | 0.45 | 1.80% |
| 2026-05-12 | 50.76 | 51.32 | 50.06 | 50.22 | -1.18% | 0.43 | 1.72% |
| 2026-05-11 | 51.80 | 51.80 | 50.44 | 50.82 | -1.89% | 0.60 | 2.37% |
| 2026-05-08 | 52.01 | 52.52 | 51.75 | 51.80 | -0.63% | 0.40 | 1.55% |
| 2026-05-07 | 51.96 | 53.09 | 51.66 | 52.13 | +0.40% | 0.65 | 2.47% |
| 2026-05-06 | 51.43 | 52.11 | 51.18 | 51.92 | +0.95% | 0.63 | 2.42% |
| 2026-04-30 | 51.88 | 52.14 | 51.22 | 51.43 | 0.00% | 0.61 | 2.38% |
| 2026-04-29 | 50.19 | 51.60 | 50.00 | 51.43 | +2.57% | 0.72 | 2.84% |
| 2026-04-28 | 50.46 | 50.51 | 49.64 | 50.14 | 0.00% | 0.45 | 1.79% |
| 2026-04-27 | 50.36 | 50.82 | 49.57 | 50.14 | -1.01% | 0.62 | 2.47% |
| 2026-04-24 | 50.94 | 51.16 | 50.39 | 50.65 | -0.78% | 0.38 | 1.50% |
| 2026-04-23 | 50.77 | 51.23 | 49.90 | 51.05 | +0.33% | 0.74 | 2.94% |