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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 58.19 | 58.71 | 57.83 | 58.67 | +0.97% | 0.90 | 3.07% |
| 2025-08-19 | 57.54 | 58.35 | 57.34 | 58.11 | +1.02% | 0.93 | 3.20% |
| 2025-08-18 | 56.93 | 57.63 | 56.84 | 57.53 | +1.34% | 0.88 | 3.05% |
| 2025-08-15 | 56.57 | 56.92 | 56.07 | 56.76 | +0.40% | 0.56 | 1.95% |
| 2025-08-14 | 57.04 | 57.51 | 56.30 | 56.54 | -0.95% | 0.69 | 2.40% |
| 2025-08-13 | 57.29 | 57.41 | 56.42 | 57.08 | -0.38% | 0.90 | 3.14% |
| 2025-08-12 | 57.22 | 57.72 | 57.14 | 57.30 | +0.21% | 0.58 | 2.02% |
| 2025-08-11 | 56.61 | 57.29 | 56.53 | 57.18 | +0.72% | 0.49 | 1.70% |
| 2025-08-08 | 57.16 | 57.16 | 56.46 | 56.77 | -0.69% | 0.46 | 1.62% |
| 2025-08-07 | 56.23 | 57.62 | 56.01 | 57.17 | +1.66% | 1.02 | 3.57% |
| 2025-08-06 | 55.63 | 56.24 | 55.26 | 56.24 | +1.10% | 0.59 | 2.12% |
| 2025-08-05 | 55.60 | 55.74 | 55.46 | 55.62 | +0.07% | 0.35 | 1.27% |
| 2025-08-04 | 55.44 | 55.74 | 55.16 | 55.59 | -0.02% | 0.35 | 1.26% |
| 2025-08-01 | 55.12 | 55.81 | 55.07 | 55.59 | +0.61% | 0.44 | 1.58% |
| 2025-07-31 | 56.64 | 56.64 | 55.16 | 55.26 | -2.53% | 0.90 | 3.21% |
| 2025-07-30 | 56.48 | 57.24 | 56.26 | 56.69 | +0.39% | 0.62 | 2.16% |
| 2025-07-29 | 57.01 | 57.03 | 56.25 | 56.48 | -0.56% | 0.50 | 1.77% |
| 2025-07-28 | 57.35 | 57.44 | 56.69 | 56.79 | -0.97% | 0.61 | 2.14% |
| 2025-07-25 | 57.60 | 57.84 | 57.24 | 57.35 | -0.21% | 0.62 | 2.17% |
| 2025-07-24 | 57.39 | 57.63 | 57.30 | 57.47 | -0.12% | 0.82 | 2.86% |