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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 57.39 | 58.62 | 56.90 | 57.90 | +0.82% | 0.53 | 1.81% |
| 2025-12-17 | 57.39 | 58.00 | 56.68 | 57.43 | +0.21% | 0.68 | 2.38% |
| 2025-12-16 | 56.79 | 57.65 | 56.42 | 57.31 | +0.93% | 0.69 | 2.40% |
| 2025-12-15 | 55.10 | 56.99 | 55.04 | 56.78 | +2.73% | 0.83 | 2.94% |
| 2025-12-12 | 56.67 | 56.68 | 55.13 | 55.27 | -2.44% | 0.98 | 3.51% |
| 2025-12-11 | 59.20 | 59.20 | 56.65 | 56.65 | -4.71% | 0.97 | 3.38% |
| 2025-12-10 | 59.82 | 60.12 | 58.71 | 59.45 | -0.70% | 0.62 | 2.08% |
| 2025-12-09 | 60.35 | 60.69 | 59.62 | 59.87 | -1.14% | 0.53 | 1.75% |
| 2025-12-08 | 60.91 | 61.45 | 60.40 | 60.56 | -0.51% | 0.65 | 2.14% |
| 2025-12-05 | 60.00 | 61.78 | 59.31 | 60.87 | +0.88% | 1.01 | 3.34% |
| 2025-12-04 | 60.09 | 64.70 | 60.00 | 60.34 | +1.57% | 1.64 | 5.31% |
| 2025-12-03 | 60.09 | 60.28 | 58.93 | 59.41 | -1.13% | 0.53 | 1.80% |
| 2025-12-02 | 60.40 | 60.48 | 59.76 | 60.09 | -0.76% | 0.48 | 1.60% |
| 2025-12-01 | 60.05 | 60.62 | 59.80 | 60.55 | +0.82% | 0.54 | 1.79% |
| 2025-11-28 | 59.35 | 60.29 | 59.00 | 60.06 | +1.80% | 0.58 | 1.93% |
| 2025-11-27 | 58.98 | 59.50 | 58.35 | 59.00 | +0.22% | 0.49 | 1.66% |
| 2025-11-26 | 59.82 | 60.79 | 58.38 | 58.87 | -1.59% | 0.85 | 2.88% |
| 2025-11-25 | 59.98 | 60.50 | 59.79 | 59.82 | +0.22% | 0.54 | 1.79% |
| 2025-11-24 | 59.35 | 60.26 | 59.24 | 59.69 | +0.74% | 0.43 | 1.43% |
| 2025-11-21 | 59.42 | 60.35 | 59.00 | 59.25 | -1.33% | 0.78 | 2.63% |