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
2025-09-16	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%
2025-09-05	14.750	15.060	-0.300	-1.95%	14.160	15.150	203654	29683	33.84%
2025-09-04	13.100	15.360	2.160	16.36%	13.060	15.930	261356	38498	43.43%
2025-09-03	13.990	13.200	-1.030	-7.24%	13.170	14.410	100035	13743	16.62%
2025-09-02	13.670	14.230	0.560	4.10%	13.350	14.750	157278	22303	26.13%
2025-09-01	13.040	13.670	0.460	3.48%	12.850	13.680	98651	13161	16.39%
2025-08-29	13.010	13.210	0.260	2.01%	12.950	13.600	80939	10777	13.45%
2025-08-28	12.880	12.950	0.070	0.54%	12.620	13.140	49308	6345	8.19%
2025-08-27	13.260	12.880	-0.460	-3.45%	12.880	13.360	68842	9006	11.44%
2025-08-26	13.160	13.340	0.050	0.38%	13.060	13.640	81007	10751	13.46%
2025-08-25	12.790	13.290	0.620	4.89%	12.570	13.460	117704	15450	19.56%
2025-08-22	12.880	12.670	-0.190	-1.48%	12.570	12.920	45287	5743	7.52%
2025-08-21	13.150	12.860	-0.430	-3.24%	12.700	13.270	65144	8452	10.82%
2025-08-20	12.720	13.290	0.540	4.24%	12.600	13.600	126237	16656	20.98%
2025-08-19	12.620	12.750	0.250	2.00%	12.550	13.050	74358	9542	12.36%
2025-08-18	12.180	12.500	0.350	2.88%	12.160	12.580	44591	5546	7.41%
2025-08-15	12.050	12.150	0.140	1.17%	12.000	12.250	18571	2259	3.09%
2025-08-14	12.600	12.010	-0.410	-3.30%	12.000	12.620	31415	3850	5.22%
2025-08-13	12.480	12.420	0.070	0.57%	12.330	12.630	25352	3158	4.21%
2025-08-12	12.520	12.350	-0.080	-0.64%	12.260	12.520	18271	2260	3.04%
2025-08-11	12.410	12.430	0.050	0.40%	12.310	12.470	16638	2064	2.76%
2025-08-08	12.430	12.380	-0.060	-0.48%	12.230	12.450	20827	2565	3.46%
2025-08-07	12.420	12.440	0.020	0.16%	12.350	12.630	27230	3406	4.52%
2025-08-06	12.410	12.420	0.010	0.08%	12.250	12.480	20233	2504	3.36%
2025-08-05	12.380	12.410	0.100	0.81%	12.300	12.440	20115	2487	3.34%
2025-08-04	12.460	12.310	-0.060	-0.49%	12.150	12.460	22904	2802	3.81%
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%