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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 61.28 | 61.80 | 59.93 | 60.05 | -2.17% | 0.72 | 2.39% |
| 2025-11-19 | 61.67 | 62.19 | 61.00 | 61.38 | -0.28% | 0.60 | 1.95% |
| 2025-11-18 | 61.90 | 62.27 | 60.77 | 61.55 | -0.15% | 0.80 | 2.60% |
| 2025-11-17 | 60.85 | 61.85 | 60.56 | 61.64 | +0.98% | 0.67 | 2.18% |
| 2025-11-14 | 61.77 | 62.93 | 61.01 | 61.04 | -1.56% | 0.82 | 2.67% |
| 2025-11-13 | 61.67 | 62.20 | 60.28 | 62.01 | +0.62% | 1.28 | 4.18% |
| 2025-11-12 | 59.86 | 63.30 | 59.76 | 61.63 | +2.97% | 2.67 | 8.64% |
| 2025-11-11 | 59.69 | 60.00 | 59.00 | 59.85 | +0.28% | 0.99 | 3.32% |
| 2025-11-10 | 57.41 | 59.95 | 56.85 | 59.68 | +4.04% | 1.63 | 5.54% |
| 2025-11-07 | 57.94 | 58.21 | 57.13 | 57.36 | -0.61% | 0.57 | 1.99% |
| 2025-11-06 | 56.79 | 58.18 | 56.30 | 57.71 | +1.84% | 1.22 | 4.24% |
| 2025-11-05 | 56.30 | 57.56 | 55.90 | 56.67 | +0.19% | 0.71 | 2.51% |
| 2025-11-04 | 57.46 | 57.47 | 55.99 | 56.56 | -1.60% | 0.74 | 2.61% |
| 2025-11-03 | 56.74 | 57.64 | 56.19 | 57.48 | +1.25% | 1.04 | 3.64% |
| 2025-10-31 | 55.10 | 56.94 | 54.92 | 56.77 | +3.41% | 1.21 | 4.32% |
| 2025-10-30 | 55.80 | 56.44 | 54.87 | 54.90 | -1.61% | 0.84 | 3.01% |
| 2025-10-29 | 55.35 | 56.28 | 55.00 | 55.80 | +2.59% | 0.95 | 3.40% |
| 2025-10-28 | 54.88 | 55.35 | 54.28 | 54.39 | -1.11% | 0.34 | 1.25% |
| 2025-10-27 | 55.55 | 55.74 | 54.83 | 55.00 | -0.72% | 0.43 | 1.57% |
| 2025-10-24 | 55.58 | 55.83 | 55.30 | 55.40 | -0.25% | 0.28 | 1.00% |