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
2026-08-06	42.90	42.49	-0.41	-0.96%	42.15	43.23	5788	2461	1.16%
2026-08-05	43.20	42.90	-0.29	-0.67%	42.62	43.45	8065	3467	1.62%
2026-08-04	44.47	43.19	-1.04	-2.35%	42.98	44.57	9486	4128	1.90%
2026-08-03	43.59	44.23	0.62	1.42%	43.59	44.90	10195	4528	2.04%
2026-07-31	42.44	43.61	0.56	1.30%	42.18	43.77	12261	5295	2.46%
2026-07-30	42.39	43.05	0.65	1.53%	42.30	43.95	16526	7162	3.31%
2026-07-29	41.22	42.40	1.04	2.51%	41.21	42.62	12456	5259	2.49%
2026-07-28	39.88	41.36	1.64	4.13%	39.76	41.60	11523	4721	2.31%
2026-07-27	38.96	39.72	0.76	1.95%	38.81	39.92	6566	2604	1.31%
2026-07-24	40.10	38.96	-1.07	-2.67%	38.93	40.10	8602	3388	1.72%
2026-07-23	40.28	40.03	-0.26	-0.65%	39.43	40.28	7704	3072	1.54%
2026-07-22	40.71	40.29	-0.45	-1.10%	39.84	40.88	7624	3070	1.53%
2026-07-21	41.45	40.74	-0.66	-1.59%	40.49	41.84	12298	5039	2.46%
2026-07-20	41.77	41.40	-0.39	-0.93%	40.80	42.41	10520	4384	2.11%
2026-07-17	42.78	41.79	-0.96	-2.25%	41.52	43.44	8653	3665	1.73%
2026-07-16	42.00	42.75	0.46	1.09%	41.85	42.79	8958	3795	1.79%
2026-07-15	40.76	42.29	1.40	3.42%	40.18	42.31	12035	5000	2.41%
2026-07-14	40.60	40.89	-0.17	-0.41%	40.30	41.41	7443	3035	1.49%
2026-07-13	40.90	41.06	0.03	0.07%	40.61	41.27	6503	2661	1.30%
2026-07-10	40.50	41.03	0.49	1.21%	39.90	41.50	7905	3231	1.58%
2026-07-09	41.34	40.54	-1.06	-2.55%	40.28	41.83	9558	3893	1.91%
2026-07-08	41.63	41.60	-0.04	-0.10%	40.84	42.31	5874	2439	1.18%
2026-07-07	42.21	41.64	-0.57	-1.35%	41.09	42.21	6914	2863	1.38%
2026-07-06	41.60	42.21	0.62	1.49%	41.40	42.60	8082	3408	1.62%
2026-07-03	41.19	41.59	0.62	1.51%	40.97	41.96	6681	2777	1.34%
2026-07-02	40.60	40.97	0.36	0.89%	40.46	41.47	7829	3217	1.57%
2026-07-01	39.52	40.61	1.10	2.78%	39.46	40.88	9368	3781	1.88%
2026-06-30	40.28	39.51	-1.01	-2.49%	39.07	40.55	8563	3391	1.71%
2026-06-29	39.50	40.52	0.99	2.50%	38.30	40.85	11953	4753	2.39%
2026-06-26	40.00	39.53	-0.94	-2.32%	39.43	40.42	6043	2404	1.21%
2026-06-25	40.18	40.47	0.27	0.67%	39.32	40.98	7727	3100	1.55%
2026-06-24	41.05	40.20	-0.87	-2.12%	40.00	41.05	6011	2434	1.20%
2026-06-23	40.73	41.07	0.61	1.51%	40.30	41.67	9224	3794	1.85%
2026-06-22	40.02	40.46	0.28	0.70%	38.86	40.52	13167	5195	2.64%
2026-06-18	40.83	40.18	-0.81	-1.98%	40.04	40.88	7536	3041	1.51%
2026-06-17	42.18	40.99	-1.30	-3.07%	40.72	42.71	10578	4360	2.12%
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%