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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 58.21 | 58.28 | 57.21 | 57.66 | +0.07% | 0.39 | 1.35% |
| 2026-02-13 | 58.17 | 58.60 | 57.56 | 57.62 | -0.81% | 0.31 | 1.07% |
| 2026-02-12 | 59.16 | 59.18 | 58.00 | 58.09 | -1.51% | 0.44 | 1.50% |
| 2026-02-11 | 59.34 | 59.59 | 58.93 | 58.98 | -1.04% | 0.32 | 1.08% |
| 2026-02-10 | 60.11 | 60.35 | 58.72 | 59.60 | -0.75% | 0.60 | 2.02% |
| 2026-02-09 | 61.95 | 61.95 | 59.49 | 60.05 | -2.20% | 0.91 | 3.05% |
| 2026-02-06 | 61.27 | 62.20 | 60.70 | 61.40 | -0.65% | 0.47 | 1.52% |
| 2026-02-05 | 59.99 | 62.00 | 59.85 | 61.80 | +2.97% | 0.78 | 2.54% |
| 2026-02-04 | 59.72 | 60.30 | 59.48 | 60.02 | +0.52% | 0.41 | 1.38% |
| 2026-02-03 | 60.12 | 60.45 | 59.13 | 59.71 | -0.50% | 0.36 | 1.20% |
| 2026-02-02 | 59.35 | 60.87 | 58.90 | 60.01 | +1.11% | 0.70 | 2.34% |
| 2026-01-30 | 60.70 | 61.20 | 59.30 | 59.35 | -1.93% | 0.66 | 2.19% |
| 2026-01-29 | 60.00 | 60.53 | 59.70 | 60.52 | +0.56% | 0.55 | 1.83% |
| 2026-01-28 | 60.95 | 61.00 | 59.75 | 60.18 | -0.77% | 0.42 | 1.40% |
| 2026-01-27 | 61.18 | 61.96 | 60.39 | 60.65 | -0.83% | 0.45 | 1.48% |
| 2026-01-26 | 63.02 | 63.02 | 61.00 | 61.16 | -2.64% | 0.56 | 1.81% |
| 2026-01-23 | 62.70 | 63.00 | 61.70 | 62.82 | +0.05% | 0.60 | 1.91% |
| 2026-01-22 | 63.05 | 63.31 | 62.00 | 62.79 | +0.06% | 0.44 | 1.43% |
| 2026-01-21 | 62.50 | 63.17 | 61.50 | 62.75 | +0.35% | 0.74 | 2.36% |
| 2026-01-20 | 63.23 | 63.89 | 62.42 | 62.53 | -1.11% | 0.52 | 1.65% |