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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 52.70 | 52.77 | 49.71 | 50.88 | -3.84% | 1.60 | 6.33% |
| 2026-04-21 | 51.78 | 54.60 | 51.20 | 52.91 | +3.50% | 1.18 | 4.46% |
| 2026-04-20 | 49.49 | 51.80 | 49.28 | 51.12 | +2.75% | 0.71 | 2.79% |
| 2026-04-17 | 50.46 | 50.46 | 49.15 | 49.75 | -1.39% | 0.39 | 1.56% |
| 2026-04-16 | 50.10 | 50.48 | 49.90 | 50.45 | +0.58% | 0.24 | 0.94% |
| 2026-04-15 | 50.18 | 50.69 | 49.58 | 50.16 | -0.04% | 0.33 | 1.31% |
| 2026-04-14 | 51.20 | 51.40 | 49.21 | 50.18 | -1.69% | 0.53 | 2.10% |
| 2026-04-13 | 50.90 | 51.43 | 50.65 | 51.04 | -0.45% | 0.20 | 0.78% |
| 2026-04-10 | 51.51 | 51.97 | 51.20 | 51.27 | -0.06% | 0.23 | 0.90% |
| 2026-04-09 | 51.71 | 52.32 | 51.28 | 51.30 | -1.10% | 0.29 | 1.11% |
| 2026-04-08 | 49.89 | 52.05 | 49.89 | 51.87 | +5.17% | 0.76 | 2.95% |
| 2026-04-07 | 48.97 | 49.46 | 48.80 | 49.32 | +0.14% | 0.23 | 0.93% |
| 2026-04-03 | 50.39 | 50.39 | 48.80 | 49.25 | -2.18% | 0.24 | 0.99% |
| 2026-04-02 | 49.72 | 50.64 | 49.51 | 50.35 | +1.31% | 0.45 | 1.80% |
| 2026-04-01 | 49.17 | 49.78 | 48.91 | 49.70 | +1.87% | 0.31 | 1.28% |
| 2026-03-31 | 50.03 | 50.37 | 48.72 | 48.79 | -2.46% | 0.40 | 1.62% |
| 2026-03-30 | 49.93 | 50.44 | 49.33 | 50.02 | -0.40% | 0.30 | 1.19% |
| 2026-03-27 | 49.69 | 50.25 | 48.21 | 50.22 | +1.97% | 0.31 | 1.26% |
| 2026-03-26 | 50.49 | 50.80 | 48.73 | 49.25 | -2.46% | 0.44 | 1.79% |
| 2026-03-25 | 50.10 | 50.55 | 49.81 | 50.49 | +1.18% | 0.22 | 0.86% |