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
2025-08-01	12.680	12.370	-0.170	-1.36%	12.340	12.700	30184	3766	5.02%
2025-07-31	12.820	12.540	-0.520	-3.98%	12.520	12.900	62405	7925	10.37%
2025-07-30	12.700	13.060	0.350	2.75%	12.560	13.250	93144	12104	15.48%
2025-07-29	12.780	12.710	0.030	0.24%	12.620	13.080	34121	4372	5.67%
2025-07-28	12.740	12.680	0.030	0.24%	12.560	12.810	20972	2658	3.48%
2025-07-25	13.000	12.650	-0.290	-2.24%	12.600	13.020	39062	4991	6.49%
2025-07-24	12.700	12.940	0.180	1.41%	12.670	12.950	38113	4893	6.33%
2025-07-23	12.820	12.760	0.020	0.16%	12.720	13.000	55569	7144	9.23%
2025-07-22	12.780	12.740	0.100	0.79%	12.600	12.790	32757	4158	5.44%
2025-07-21	12.500	12.640	0.130	1.04%	12.460	12.650	24383	3066	4.05%
2025-07-18	12.600	12.510	-0.150	-1.18%	12.460	12.750	30659	3847	5.09%
2025-07-17	12.590	12.660	0.140	1.12%	12.580	12.840	42757	5439	7.10%
2025-07-16	12.720	12.520	0.020	0.16%	12.480	12.740	22440	2819	3.73%
2025-07-15	12.710	12.500	-0.160	-1.26%	12.340	12.720	18860	2354	3.13%
2025-07-14	12.660	12.660	0.000	0.00%	12.520	12.740	21685	2743	3.60%
2025-07-11	12.690	12.660	-0.020	-0.16%	12.580	12.920	32481	4125	5.40%
2025-07-10	12.610	12.680	0.170	1.36%	12.380	12.740	38191	4798	6.35%
2025-07-09	12.760	12.510	-0.210	-1.65%	12.510	12.860	35861	4548	5.96%
2025-07-08	12.590	12.720	0.040	0.32%	12.590	12.900	29169	3693	4.85%
2025-07-07	12.520	12.680	0.090	0.71%	12.520	12.790	26758	3381	4.45%
2025-07-04	13.000	12.590	-0.470	-3.60%	12.570	13.090	57634	7331	9.58%
2025-07-03	13.320	13.060	-0.530	-3.90%	12.910	13.410	117023	15283	19.44%
2025-07-02	12.900	13.590	0.980	7.77%	12.810	14.060	178634	24189	29.68%
2025-07-01	12.700	12.610	-0.040	-0.32%	12.560	12.790	18416	2334	3.06%
2025-06-30	12.720	12.750	0.040	0.31%	12.550	12.830	28006	3549	4.65%
2025-06-27	12.900	12.710	-0.180	-1.40%	12.700	12.980	31633	4053	5.26%
2025-06-26	12.720	12.890	0.130	1.02%	12.650	13.090	52072	6697	8.65%
2025-06-25	12.760	12.760	0.270	2.16%	12.500	12.960	49879	6373	8.29%
2025-06-24	12.200	12.490	0.350	2.88%	12.160	12.540	32584	4049	5.41%
2025-06-23	11.890	12.140	0.160	1.34%	11.810	12.140	23068	2762	3.83%
2025-06-20	12.150	11.980	-0.120	-0.99%	11.940	12.280	22106	2665	3.67%
2025-06-19	12.650	12.100	-0.520	-4.12%	12.050	12.780	38826	4768	6.23%
2025-06-18	12.770	12.620	-0.230	-1.79%	12.510	12.910	24615	3109	3.95%
2025-06-17	12.800	12.850	0.040	0.31%	12.750	13.080	30530	3936	4.90%
2025-06-16	12.530	12.810	0.180	1.43%	12.470	12.840	22446	2852	3.60%
2025-06-13	13.200	12.630	-0.620	-4.68%	12.630	13.270	55906	7199	8.96%
2025-06-12	13.380	13.250	-0.230	-1.71%	13.200	13.480	38872	5155	6.23%
2025-06-11	13.430	13.480	0.000	0.00%	13.210	13.560	43877	5883	7.04%
2025-06-10	13.300	13.480	0.160	1.20%	13.040	13.610	75705	10121	12.14%
2025-06-09	13.270	13.320	0.080	0.60%	13.140	13.350	44089	5836	7.07%
2025-06-06	13.490	13.240	-0.120	-0.90%	13.170	13.490	35664	4742	5.72%
2025-06-05	13.790	13.360	-0.430	-3.12%	13.310	13.860	49439	6666	7.93%
2025-06-04	13.460	13.790	0.400	2.99%	13.210	13.960	68879	9449	11.05%
2025-06-03	13.180	13.390	0.240	1.83%	12.920	13.500	36257	4829	5.81%
2025-05-30	13.560	13.150	-0.510	-3.73%	13.080	13.770	43071	5734	6.91%
2025-05-29	13.310	13.660	0.350	2.63%	13.030	13.700	60476	8104	9.70%
2025-05-28	13.490	13.310	-0.340	-2.49%	13.230	13.910	62887	8509	10.08%
2025-05-27	13.560	13.650	0.150	1.11%	13.500	14.080	81923	11334	13.14%
2025-05-26	13.060	13.500	0.450	3.45%	13.010	13.530	44470	5892	7.13%
2025-05-23	13.180	13.050	-0.220	-1.66%	13.010	13.510	47284	6275	7.58%
2025-05-22	13.930	13.270	-0.790	-5.62%	13.130	14.200	97082	13124	15.57%
2025-05-21	14.800	14.060	-0.890	-5.95%	14.030	15.060	110370	15986	17.70%
2025-05-20	14.580	14.950	0.240	1.63%	14.580	15.520	156292	23509	25.06%
2025-05-19	14.400	14.710	0.310	2.15%	14.220	14.880	97095	14247	15.57%
2025-05-16	14.380	14.400	-0.160	-1.10%	13.970	14.500	85967	12192	13.79%
2025-05-15	14.100	14.560	0.410	2.90%	14.030	15.040	152827	22353	24.51%
2025-05-14	14.170	14.150	-0.140	-0.98%	13.780	14.190	72351	10120	11.60%
2025-05-13	13.890	14.290	0.530	3.85%	13.760	14.320	102620	14459	16.46%
2025-05-12	13.710	13.760	0.060	0.44%	13.280	13.840	73771	10000	11.83%
2025-05-09	13.990	13.700	-0.270	-1.93%	13.700	14.340	69060	9709	11.07%
2025-05-08	14.090	13.970	-0.370	-2.58%	13.850	14.170	73764	10305	11.83%
2025-05-07	13.880	14.340	0.770	5.67%	13.520	14.370	135512	19024	21.73%
2025-05-06	13.150	13.570	0.590	4.55%	13.020	13.590	65941	8810	10.57%
2025-04-30	12.950	12.980	0.030	0.23%	12.910	13.230	63319	8269	10.15%
2025-04-29	12.850	12.950	0.250	1.97%	12.700	13.180	56709	7355	9.09%
2025-04-28	13.650	12.700	-0.880	-6.48%	12.700	13.790	77495	10119	12.43%
2025-04-25	14.000	13.580	-0.590	-4.16%	13.570	14.340	86158	12007	13.82%
2025-04-24	14.000	14.170	0.230	1.65%	13.550	14.280	112205	15676	17.99%