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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 60.21 | 60.98 | 59.32 | 59.78 | 0.00% | 0.50 | 1.65% |
| 2025-06-24 | 58.53 | 59.79 | 58.53 | 59.78 | +1.87% | 0.40 | 1.36% |
| 2025-06-23 | 59.33 | 59.33 | 58.13 | 58.68 | -1.15% | 0.41 | 1.41% |
| 2025-06-20 | 59.19 | 59.71 | 59.16 | 59.37 | +0.08% | 0.21 | 0.69% |
| 2025-06-19 | 59.53 | 59.65 | 59.17 | 59.32 | -0.73% | 0.28 | 0.93% |
| 2025-06-18 | 59.88 | 59.88 | 59.16 | 59.75 | +0.18% | 0.26 | 0.88% |
| 2025-06-17 | 59.97 | 60.19 | 59.45 | 59.65 | -0.53% | 0.49 | 1.64% |
| 2025-06-16 | 61.40 | 61.84 | 59.84 | 59.96 | -3.27% | 1.05 | 3.44% |
| 2025-06-13 | 63.35 | 65.95 | 61.75 | 61.99 | -1.40% | 0.71 | 2.25% |
| 2025-06-12 | 63.38 | 63.50 | 62.43 | 62.87 | -0.64% | 0.58 | 1.83% |
| 2025-06-11 | 63.24 | 63.62 | 62.83 | 63.28 | +0.08% | 0.51 | 1.55% |
| 2025-06-10 | 62.69 | 63.25 | 62.12 | 63.23 | +0.66% | 0.82 | 2.52% |
| 2025-06-09 | 61.40 | 63.03 | 60.97 | 62.82 | +2.31% | 0.88 | 2.74% |
| 2025-06-06 | 62.34 | 62.46 | 60.88 | 61.40 | -1.83% | 0.87 | 2.74% |
| 2025-06-05 | 64.20 | 64.27 | 62.34 | 62.55 | -2.71% | 1.22 | 3.75% |
| 2025-06-04 | 62.24 | 65.35 | 61.79 | 64.29 | +3.99% | 1.86 | 5.62% |
| 2025-06-03 | 61.21 | 62.51 | 60.84 | 61.82 | +0.22% | 0.63 | 1.97% |
| 2025-05-30 | 62.48 | 64.26 | 61.20 | 61.69 | -0.48% | 0.82 | 2.55% |
| 2025-05-29 | 62.26 | 62.26 | 61.21 | 61.99 | -0.53% | 0.52 | 1.63% |
| 2025-05-28 | 61.11 | 62.93 | 60.58 | 62.32 | +2.60% | 0.83 | 2.61% |