盖世食品 (836826) - 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
2025-09-30	13.060	12.720	-0.300	-2.30%	12.700	13.160	45470	5858	7.56%
2025-09-29	13.290	13.020	-0.330	-2.47%	12.930	13.500	52982	6902	8.80%
2025-09-26	13.150	13.350	0.330	2.53%	12.830	13.460	58494	7742	9.72%
2025-09-25	13.160	13.020	-0.120	-0.91%	12.990	13.520	39586	5242	6.58%
2025-09-24	13.010	13.140	0.200	1.55%	12.920	13.320	39503	5190	6.56%
2025-09-23	13.450	12.940	-0.500	-3.72%	12.800	13.560	55610	7275	9.24%
2025-09-22	13.850	13.440	-0.230	-1.68%	13.360	13.910	52987	7218	8.80%
2025-09-19	14.330	13.670	-0.650	-4.54%	13.570	14.420	91204	12698	15.15%
2025-09-18	14.080	14.320	0.190	1.34%	13.860	14.600	129097	18363	21.45%
2025-09-17	14.250	14.130	-0.220	-1.53%	13.930	14.460	118092	16649	19.62%
2025-09-16	14.560	14.350	-0.680	-4.52%	14.170	15.070	155546	22539	25.85%
2025-09-15	15.380	15.030	0.440	3.02%	14.850	17.500	230296	36467	38.27%
2025-09-12	14.700	14.590	-0.190	-1.29%	14.440	15.150	107670	15865	17.89%
2025-09-11	14.900	14.780	-0.500	-3.27%	14.500	15.860	132622	19781	22.04%
2025-09-10	14.430	15.280	0.890	6.18%	14.050	15.280	158266	23386	26.30%
2025-09-09	14.330	14.390	-0.110	-0.76%	14.100	14.880	98815	14362	16.42%
2025-09-08	14.780	14.500	-0.560	-3.72%	14.500	15.250	114808	16963	19.08%