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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 62.10 | 64.50 | 61.62 | 63.23 | +1.82% | 0.93 | 2.95% |
| 2026-01-16 | 62.50 | 63.06 | 61.80 | 62.10 | -0.16% | 0.42 | 1.34% |
| 2026-01-15 | 62.51 | 63.27 | 61.30 | 62.20 | -0.61% | 0.71 | 2.28% |
| 2026-01-14 | 61.81 | 64.40 | 61.60 | 62.58 | +1.25% | 1.00 | 3.19% |
| 2026-01-13 | 63.19 | 63.30 | 61.55 | 61.81 | -2.17% | 0.94 | 3.02% |
| 2026-01-12 | 60.61 | 63.36 | 59.76 | 63.18 | +5.49% | 1.53 | 4.92% |
| 2026-01-09 | 59.94 | 60.68 | 59.60 | 59.89 | -0.40% | 0.63 | 2.09% |
| 2026-01-08 | 59.00 | 60.21 | 58.63 | 60.13 | +1.61% | 0.77 | 2.58% |
| 2026-01-07 | 58.28 | 59.99 | 58.03 | 59.18 | +1.53% | 0.78 | 2.65% |
| 2026-01-06 | 58.10 | 58.38 | 57.55 | 58.29 | +1.09% | 0.53 | 1.82% |
| 2026-01-05 | 56.97 | 57.94 | 56.66 | 57.66 | +1.32% | 0.45 | 1.58% |
| 2025-12-31 | 56.70 | 57.19 | 56.31 | 56.91 | +0.37% | 0.43 | 1.50% |
| 2025-12-30 | 57.43 | 57.77 | 56.50 | 56.70 | -1.00% | 0.54 | 1.90% |
| 2025-12-29 | 57.38 | 58.97 | 56.90 | 57.27 | -0.52% | 0.77 | 2.67% |
| 2025-12-26 | 57.74 | 58.10 | 57.40 | 57.57 | -0.81% | 0.35 | 1.21% |
| 2025-12-25 | 57.79 | 58.18 | 57.30 | 58.04 | +1.22% | 0.45 | 1.55% |
| 2025-12-24 | 58.39 | 58.40 | 57.20 | 57.34 | -1.87% | 0.61 | 2.13% |
| 2025-12-23 | 59.61 | 60.12 | 58.37 | 58.43 | -2.11% | 0.49 | 1.67% |
| 2025-12-22 | 59.65 | 60.00 | 58.64 | 59.69 | +0.07% | 0.54 | 1.82% |
| 2025-12-19 | 57.62 | 60.10 | 57.56 | 59.65 | +3.02% | 0.98 | 3.31% |