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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 49.98 | 50.08 | 49.00 | 49.90 | +1.82% | 0.26 | 1.07% |
| 2026-03-23 | 50.53 | 50.53 | 48.98 | 49.01 | -3.98% | 0.38 | 1.53% |
| 2026-03-20 | 52.50 | 52.59 | 50.81 | 51.04 | -2.60% | 0.33 | 1.27% |
| 2026-03-19 | 53.00 | 53.34 | 52.31 | 52.40 | -1.78% | 0.20 | 0.76% |
| 2026-03-18 | 53.35 | 53.44 | 52.66 | 53.35 | +0.34% | 0.27 | 1.01% |
| 2026-03-17 | 53.49 | 53.95 | 53.11 | 53.17 | -0.32% | 0.35 | 1.29% |
| 2026-03-16 | 53.25 | 53.35 | 52.86 | 53.34 | +0.77% | 0.20 | 0.77% |
| 2026-03-13 | 53.00 | 53.61 | 52.71 | 52.93 | -0.06% | 0.30 | 1.13% |
| 2026-03-12 | 53.15 | 53.49 | 52.80 | 52.96 | -0.38% | 0.24 | 0.89% |
| 2026-03-11 | 53.39 | 53.84 | 52.86 | 53.16 | -0.43% | 0.34 | 1.27% |
| 2026-03-10 | 53.04 | 53.46 | 52.81 | 53.39 | +1.10% | 0.25 | 0.93% |
| 2026-03-09 | 53.87 | 54.01 | 52.17 | 52.81 | -2.35% | 0.49 | 1.84% |
| 2026-03-06 | 53.00 | 54.16 | 53.00 | 54.08 | +1.85% | 0.31 | 1.15% |
| 2026-03-05 | 54.68 | 54.68 | 52.99 | 53.10 | -0.65% | 0.36 | 1.36% |
| 2026-03-04 | 54.74 | 54.74 | 53.05 | 53.45 | -2.45% | 0.51 | 1.91% |
| 2026-03-03 | 55.85 | 55.85 | 53.35 | 54.79 | -0.98% | 0.88 | 3.22% |
| 2026-03-02 | 56.98 | 56.98 | 55.10 | 55.33 | -3.77% | 0.66 | 2.35% |
| 2026-02-27 | 57.47 | 57.61 | 57.13 | 57.50 | +0.05% | 0.24 | 0.83% |
| 2026-02-26 | 56.72 | 57.59 | 56.48 | 57.47 | +1.32% | 0.50 | 1.74% |
| 2026-02-25 | 57.66 | 58.05 | 56.32 | 56.72 | -1.63% | 0.64 | 2.25% |