甘源食品 (002991) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-16	43.83	42.29	-1.55	-3.54%	42.05	43.83	10457	4442	2.09%
2026-06-15	43.42	43.84	0.46	1.06%	43.22	44.40	7162	3125	1.43%
2026-06-12	42.30	43.38	0.93	2.19%	42.27	43.52	7554	3255	1.51%
2026-06-11	43.17	42.45	-0.77	-1.78%	41.91	43.59	6931	2942	1.39%
2026-06-10	42.63	43.22	0.35	0.82%	42.63	43.37	4917	2115	0.98%
2026-06-09	43.25	42.87	-0.38	-0.88%	42.30	43.53	6455	2765	1.29%
2026-06-08	44.00	43.25	-1.01	-2.28%	42.61	44.62	7799	3399	1.56%
2026-06-05	43.89	44.26	0.70	1.61%	43.26	44.65	6593	2913	1.32%
2026-06-04	45.79	43.56	-1.84	-4.05%	43.20	45.79	10190	4488	2.04%
2026-06-03	47.20	46.40	-0.70	-1.49%	46.08	47.35	6324	2941	1.27%
2026-06-02	48.54	47.10	-1.68	-3.44%	47.03	48.69	7975	3793	1.60%
2026-06-01	47.36	48.78	1.42	3.00%	46.60	49.30	13960	6748	2.80%
2026-05-29	45.82	47.36	1.83	4.02%	45.34	47.60	12817	5981	2.57%
2026-05-28	45.81	45.53	-0.67	-1.45%	45.22	46.40	6004	2740	1.20%
2026-05-27	46.98	46.20	-0.35	-0.75%	45.00	46.98	8619	3963	1.73%
2026-05-26	46.79	46.55	-0.31	-0.66%	45.81	46.96	5720	2650	1.15%
2026-05-25	47.37	46.86	-0.50	-1.06%	46.76	47.67	4611	2176	0.92%
2026-05-22	47.57	47.36	-0.21	-0.44%	47.01	47.65	4169	1971	0.83%
2026-05-21	48.38	47.57	-0.86	-1.78%	47.40	49.02	7784	3751	1.56%
2026-05-20	48.55	48.43	-0.13	-0.27%	48.10	48.85	4063	1966	0.81%
2026-05-19	48.56	48.56	0.00	0.00%	48.11	49.48	6627	3233	1.33%
2026-05-18	47.83	48.56	0.81	1.70%	47.17	48.62	8910	4262	1.78%
2026-05-15	48.88	47.75	-1.15	-2.35%	47.60	48.95	10679	5151	2.14%
2026-05-14	49.67	48.90	-0.67	-1.35%	48.65	49.69	8758	4299	1.75%
2026-05-13	50.23	49.57	-0.65	-1.29%	49.44	50.35	9013	4485	1.80%
2026-05-12	50.76	50.22	-0.60	-1.18%	50.06	51.32	8580	4327	1.72%
2026-05-11	51.80	50.82	-0.98	-1.89%	50.44	51.80	11826	6009	2.37%
2026-05-08	52.01	51.80	-0.33	-0.63%	51.75	52.52	7739	4023	1.55%
2026-05-07	51.96	52.13	0.21	0.40%	51.66	53.09	12326	6473	2.47%
2026-05-06	51.43	51.92	0.49	0.95%	51.18	52.11	12080	6250	2.42%
2026-04-30	51.88	51.43	0.00	0.00%	51.22	52.14	11899	6145	2.38%
2026-04-29	50.19	51.43	1.29	2.57%	50.00	51.60	14188	7246	2.84%
2026-04-28	50.46	50.14	0.00	0.00%	49.64	50.51	8924	4461	1.79%
2026-04-27	50.36	50.14	-0.51	-1.01%	49.57	50.82	12314	6179	2.47%
2026-04-24	50.94	50.65	-0.40	-0.78%	50.39	51.16	7496	3801	1.50%
2026-04-23	50.77	51.05	0.17	0.33%	49.90	51.23	14672	7431	2.94%
2026-04-22	52.70	50.88	-2.03	-3.84%	49.71	52.77	31589	16028	6.33%
2026-04-21	51.78	52.91	1.79	3.50%	51.20	54.60	22256	11848	4.46%
2026-04-20	49.49	51.12	1.37	2.75%	49.28	51.80	13935	7075	2.79%
2026-04-17	50.46	49.75	-0.70	-1.39%	49.15	50.46	7768	3851	1.56%
2026-04-16	50.10	50.45	0.29	0.58%	49.90	50.48	4698	2361	0.94%
2026-04-15	50.18	50.16	-0.02	-0.04%	49.58	50.69	6551	3277	1.31%
2026-04-14	51.20	50.18	-0.86	-1.68%	49.21	51.40	10511	5257	2.10%
2026-04-13	50.90	51.04	-0.23	-0.45%	50.65	51.43	3893	1987	0.78%
2026-04-10	51.51	51.27	-0.03	-0.06%	51.20	51.97	4512	2319	0.90%
2026-04-09	51.71	51.30	-0.57	-1.10%	51.28	52.32	5543	2869	1.11%
2026-04-08	49.89	51.87	2.55	5.17%	49.89	52.05	14726	7576	2.95%
2026-04-07	48.97	49.32	0.07	0.14%	48.80	49.46	4634	2277	0.93%
2026-04-03	50.39	49.25	-1.10	-2.18%	48.80	50.39	4964	2447	0.99%
2026-04-02	49.72	50.35	0.65	1.31%	49.51	50.64	8981	4498	1.80%
2026-04-01	49.17	49.70	0.91	1.87%	48.91	49.78	6374	3146	1.28%
2026-03-31	50.03	48.79	-1.23	-2.46%	48.72	50.37	8090	3994	1.62%
2026-03-30	49.93	50.02	-0.20	-0.40%	49.33	50.44	5919	2954	1.19%
2026-03-27	49.69	50.22	0.97	1.97%	48.21	50.25	6282	3132	1.26%
2026-03-26	50.49	49.25	-1.24	-2.46%	48.73	50.80	8922	4418	1.79%
2026-03-25	50.10	50.49	0.59	1.18%	49.81	50.55	4298	2161	0.86%
2026-03-24	49.98	49.90	0.89	1.82%	49.00	50.08	5319	2635	1.07%
2026-03-23	50.53	49.01	-2.03	-3.98%	48.98	50.53	7639	3784	1.53%
2026-03-20	52.50	51.04	-1.36	-2.60%	50.81	52.59	6358	3268	1.27%
2026-03-19	53.00	52.40	-0.95	-1.78%	52.31	53.34	3792	2000	0.76%
2026-03-18	53.35	53.35	0.18	0.34%	52.66	53.44	5051	2674	1.01%
2026-03-17	53.49	53.17	-0.17	-0.32%	53.11	53.95	6464	3463	1.29%
2026-03-16	53.25	53.34	0.41	0.77%	52.86	53.35	3853	2044	0.77%
2026-03-13	53.00	52.93	-0.03	-0.06%	52.71	53.61	5620	2993	1.13%
2026-03-12	53.15	52.96	-0.20	-0.38%	52.80	53.49	4443	2357	0.89%
2026-03-11	53.39	53.16	-0.23	-0.43%	52.86	53.84	6339	3372	1.27%
2026-03-10	53.04	53.39	0.58	1.10%	52.81	53.46	4654	2475	0.93%
2026-03-09	53.87	52.81	-1.27	-2.35%	52.17	54.01	9190	4865	1.84%