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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 60.73 | 61.65 | 60.42 | 60.73 | -0.44% | 0.68 | 2.17% |
| 2025-05-26 | 61.24 | 61.29 | 60.01 | 61.00 | -0.36% | 0.66 | 2.13% |
| 2025-05-23 | 63.72 | 63.86 | 60.85 | 61.23 | -3.76% | 1.15 | 3.59% |
| 2025-05-22 | 64.95 | 65.91 | 63.52 | 63.62 | -2.32% | 0.87 | 2.60% |
| 2025-05-21 | 65.06 | 66.14 | 64.20 | 65.13 | -0.78% | 0.98 | 2.94% |
| 2025-05-20 | 64.42 | 67.33 | 63.43 | 65.64 | +1.64% | 2.35 | 6.96% |
| 2025-05-19 | 61.44 | 64.74 | 61.19 | 64.58 | +5.10% | 1.75 | 5.38% |
| 2025-05-16 | 62.98 | 62.99 | 61.38 | 61.45 | -2.60% | 1.17 | 3.68% |
| 2025-05-15 | 62.94 | 63.52 | 62.82 | 63.09 | -0.21% | 0.49 | 1.51% |
| 2025-05-14 | 64.11 | 64.11 | 62.65 | 63.22 | -1.32% | 0.77 | 2.37% |
| 2025-05-13 | 64.52 | 64.70 | 63.67 | 64.07 | +0.21% | 0.85 | 2.56% |
| 2025-05-12 | 63.86 | 64.58 | 63.12 | 63.94 | +0.18% | 0.94 | 2.87% |
| 2025-05-09 | 63.62 | 64.89 | 63.14 | 63.82 | +0.59% | 1.12 | 3.41% |
| 2025-05-08 | 63.65 | 63.82 | 62.79 | 63.44 | -0.30% | 0.88 | 2.70% |
| 2025-05-07 | 64.42 | 66.32 | 63.18 | 63.64 | -0.33% | 1.63 | 4.91% |
| 2025-05-06 | 67.67 | 68.43 | 62.75 | 63.85 | -5.26% | 2.44 | 7.40% |