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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 57.73 | 57.94 | 57.40 | 57.54 | -0.34% | 0.55 | 1.91% |
| 2025-07-22 | 57.08 | 57.73 | 57.04 | 57.73 | +1.15% | 0.59 | 2.05% |
| 2025-07-21 | 56.92 | 57.09 | 56.45 | 57.08 | +0.28% | 0.48 | 1.67% |
| 2025-07-18 | 57.07 | 57.08 | 56.74 | 56.92 | -0.19% | 0.41 | 1.42% |
| 2025-07-17 | 56.74 | 57.04 | 56.27 | 57.03 | +0.33% | 0.62 | 2.17% |
| 2025-07-16 | 57.59 | 57.63 | 56.05 | 56.84 | -1.20% | 1.25 | 4.41% |
| 2025-07-15 | 59.17 | 59.41 | 57.24 | 57.54 | -5.17% | 1.57 | 5.38% |
| 2025-07-14 | 60.82 | 61.03 | 60.54 | 60.68 | -0.26% | 0.36 | 1.17% |
| 2025-07-11 | 61.13 | 61.56 | 60.63 | 60.83 | -0.49% | 0.41 | 1.35% |
| 2025-07-10 | 61.28 | 61.56 | 60.79 | 61.13 | -0.24% | 0.39 | 1.28% |
| 2025-07-09 | 60.89 | 63.01 | 60.81 | 61.28 | +0.68% | 0.81 | 2.61% |
| 2025-07-08 | 60.70 | 60.99 | 60.26 | 60.86 | +0.72% | 0.29 | 0.95% |
| 2025-07-07 | 60.15 | 60.55 | 59.93 | 60.43 | +0.36% | 0.24 | 0.79% |
| 2025-07-04 | 60.77 | 60.77 | 59.86 | 60.21 | -1.06% | 0.48 | 1.60% |
| 2025-07-03 | 61.12 | 61.67 | 60.67 | 60.85 | -0.44% | 0.41 | 1.34% |
| 2025-07-02 | 62.04 | 62.04 | 60.91 | 61.12 | -1.48% | 0.44 | 1.44% |
| 2025-07-01 | 61.30 | 62.88 | 61.30 | 62.04 | +0.29% | 0.66 | 2.10% |
| 2025-06-30 | 60.90 | 63.58 | 60.48 | 61.86 | +3.79% | 1.15 | 3.73% |
| 2025-06-27 | 59.22 | 59.90 | 59.02 | 59.61 | +0.52% | 0.30 | 1.01% |
| 2025-06-26 | 59.77 | 59.83 | 59.03 | 59.30 | -0.81% | 0.46 | 1.56% |