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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 57.18 | 57.22 | 56.50 | 56.98 | -0.21% | 0.60 | 2.10% |
| 2025-09-16 | 57.45 | 57.57 | 56.66 | 57.10 | -0.63% | 0.66 | 2.31% |
| 2025-09-15 | 57.57 | 58.35 | 57.39 | 57.46 | -0.17% | 0.64 | 2.23% |
| 2025-09-12 | 58.34 | 58.70 | 57.47 | 57.56 | -1.00% | 0.78 | 2.71% |
| 2025-09-11 | 58.21 | 58.35 | 57.46 | 58.14 | -0.32% | 0.68 | 2.35% |
| 2025-09-10 | 58.46 | 58.46 | 57.95 | 58.33 | -0.20% | 0.47 | 1.61% |
| 2025-09-09 | 58.38 | 58.70 | 57.91 | 58.45 | +0.10% | 0.69 | 2.35% |
| 2025-09-08 | 57.29 | 58.45 | 57.28 | 58.39 | +1.67% | 0.78 | 2.65% |
| 2025-09-05 | 57.44 | 57.67 | 56.45 | 57.43 | +0.07% | 0.72 | 2.49% |
| 2025-09-04 | 55.71 | 57.48 | 55.08 | 57.39 | +3.06% | 1.16 | 4.05% |
| 2025-09-03 | 56.93 | 57.68 | 55.56 | 55.68 | -2.17% | 0.76 | 2.69% |
| 2025-09-02 | 58.01 | 58.21 | 56.60 | 56.92 | -1.83% | 0.84 | 2.90% |
| 2025-09-01 | 57.69 | 58.63 | 57.24 | 57.98 | +0.65% | 0.68 | 2.33% |
| 2025-08-29 | 57.65 | 58.55 | 57.29 | 57.61 | -0.05% | 0.74 | 2.52% |
| 2025-08-28 | 58.26 | 58.68 | 56.33 | 57.63 | -1.07% | 0.93 | 3.21% |
| 2025-08-27 | 59.40 | 59.62 | 58.26 | 58.26 | -1.95% | 0.83 | 2.78% |
| 2025-08-26 | 58.83 | 60.11 | 58.53 | 59.42 | +0.99% | 1.09 | 3.65% |
| 2025-08-25 | 58.30 | 59.37 | 57.79 | 58.83 | +1.14% | 1.21 | 4.08% |
| 2025-08-22 | 58.33 | 58.34 | 57.54 | 58.17 | -0.03% | 0.88 | 3.02% |
| 2025-08-21 | 58.61 | 58.91 | 57.90 | 58.19 | -0.83% | 0.85 | 2.90% |