盖世食品 (920826) - 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
2026-06-22	8.750	8.830	0.020	0.23%	8.480	8.900	26278	2280	4.21%
2026-06-18	9.160	8.810	-0.310	-3.40%	8.750	9.180	26013	2312	4.16%
2026-06-17	9.350	9.120	-0.160	-1.72%	9.110	9.390	16683	1535	2.67%
2026-06-16	9.320	9.280	-0.020	-0.22%	9.150	9.370	16680	1543	2.67%
2026-06-15	9.400	9.300	-0.090	-0.96%	9.100	9.450	28321	2622	4.53%
2026-06-12	9.530	9.390	-0.040	-0.42%	9.100	9.640	33850	3176	5.42%
2026-06-11	10.400	9.530	-0.930	-8.89%	9.530	10.470	59752	5950	9.56%
2026-06-10	10.670	10.460	-0.340	-3.15%	10.440	10.910	51853	5519	8.30%
2026-06-09	10.400	10.800	0.420	4.05%	10.100	11.110	86127	9226	13.79%
2026-06-08	10.120	10.380	0.060	0.58%	10.010	10.700	59221	6175	9.48%
2026-06-05	10.170	10.320	0.140	1.38%	10.010	10.550	51584	5317	8.26%
2026-06-04	10.680	10.180	-0.640	-5.91%	10.000	10.970	66814	6933	10.69%
2026-06-03	10.560	10.820	0.130	1.22%	10.380	10.940	59422	6336	9.51%
2026-06-02	10.280	10.690	0.240	2.30%	10.080	10.720	76267	7980	12.21%
2026-06-01	10.020	10.450	0.310	3.06%	9.890	10.450	56406	5764	9.03%
2026-05-29	9.930	10.140	0.230	2.32%	9.850	10.470	68681	7013	10.99%
2026-05-28	10.260	9.910	-0.480	-4.62%	9.850	10.270	52577	5274	8.42%
2026-05-27	9.980	10.390	0.400	4.00%	9.780	10.550	84581	8638	13.54%
2026-05-26	10.160	9.990	-0.050	-0.50%	9.770	10.160	29576	2938	4.73%
2026-05-25	10.040	10.040	-0.020	-0.20%	9.910	10.130	31123	3114	4.98%
2026-05-22	9.950	10.060	0.170	1.72%	9.640	10.060	24108	2387	3.86%
2026-05-21	9.820	9.890	0.090	0.92%	9.640	9.970	14414	1415	2.31%
2026-05-20	10.000	9.800	-0.200	-2.00%	9.730	10.010	10476	1027	1.68%
2026-05-19	9.860	10.000	0.080	0.81%	9.850	10.050	11583	1154	1.85%
2026-05-18	9.910	9.920	0.010	0.10%	9.700	9.950	17142	1679	2.74%
2026-05-15	10.240	9.910	-0.330	-3.22%	9.860	10.240	25887	2588	4.14%
2026-05-14	10.290	10.240	-0.070	-0.68%	10.040	10.470	30307	3108	4.85%
2026-05-13	10.290	10.310	-0.010	-0.10%	10.210	10.400	11376	1170	1.82%
2026-05-12	10.430	10.320	-0.140	-1.34%	10.240	10.520	17814	1846	2.85%
2026-05-11	10.540	10.460	-0.080	-0.76%	10.390	10.540	14643	1527	2.34%
2026-05-08	10.350	10.540	0.180	1.74%	10.320	10.540	18328	1917	2.93%
2026-05-07	10.250	10.360	0.110	1.07%	10.250	10.460	18013	1867	2.88%
2026-05-06	10.290	10.250	0.020	0.20%	10.230	10.370	11706	1206	1.87%
2026-04-30	10.300	10.230	-0.150	-1.45%	10.180	10.480	18132	1868	2.90%
2026-04-29	10.250	10.380	0.250	2.47%	10.130	10.650	20872	2175	3.34%
2026-04-28	10.410	10.130	-0.280	-2.69%	10.080	10.470	15257	1556	2.44%
2026-04-27	10.420	10.410	-0.060	-0.57%	10.150	10.480	21546	2218	3.45%
2026-04-24	10.610	10.470	-0.200	-1.87%	10.420	10.670	18534	1948	2.97%
2026-04-23	10.720	10.670	-0.020	-0.19%	10.530	10.830	21000	2243	3.36%
2026-04-22	10.630	10.690	0.050	0.47%	10.600	10.850	19719	2118	3.16%
2026-04-21	11.050	10.640	-0.390	-3.54%	10.620	11.130	30519	3299	4.89%
2026-04-20	10.810	11.030	0.140	1.29%	10.780	11.210	42678	4716	6.83%
2026-04-17	10.690	10.890	0.240	2.25%	10.380	11.000	53456	5711	8.56%
2026-04-16	10.320	10.650	0.280	2.70%	10.230	10.800	46144	4870	7.39%
2026-04-15	10.180	10.370	0.180	1.77%	10.150	10.510	35107	3626	5.62%
2026-04-14	10.140	10.190	0.090	0.89%	10.040	10.200	12410	1255	1.99%
2026-04-13	10.120	10.100	-0.060	-0.59%	10.030	10.240	14484	1466	2.32%
2026-04-10	10.060	10.160	0.180	1.80%	10.060	10.200	21000	2129	3.36%
2026-04-09	10.100	9.980	-0.190	-1.87%	9.900	10.170	14706	1473	2.35%
2026-04-08	10.100	10.170	0.350	3.56%	10.000	10.170	20028	2025	3.21%
2026-04-07	9.780	9.820	0.030	0.31%	9.750	9.940	9821	966	1.57%
2026-04-03	10.160	9.790	-0.380	-3.74%	9.760	10.170	16913	1679	2.71%
2026-04-02	10.000	10.170	0.150	1.50%	9.980	10.350	21202	2161	3.39%
2026-04-01	10.000	10.020	0.160	1.62%	9.910	10.060	12220	1221	1.96%
2026-03-31	9.900	9.860	-0.020	-0.20%	9.860	10.100	21176	2116	3.39%
2026-03-30	9.860	9.880	-0.070	-0.70%	9.810	9.990	10667	1053	1.71%
2026-03-27	9.810	9.950	0.050	0.51%	9.750	10.030	11818	1172	1.89%
2026-03-26	10.170	9.900	-0.260	-2.56%	9.830	10.310	16686	1684	2.67%
2026-03-25	10.020	10.160	0.140	1.40%	10.000	10.360	24623	2498	3.94%
2026-03-24	9.820	10.020	0.280	2.87%	9.790	10.030	21762	2155	3.48%
2026-03-23	10.440	9.740	-0.770	-7.33%	9.710	10.440	30522	3068	4.89%
2026-03-20	10.670	10.510	-0.090	-0.85%	10.510	10.800	15040	1601	2.41%
2026-03-19	11.060	10.600	-0.460	-4.16%	10.600	11.130	22877	2471	3.66%
2026-03-18	11.250	11.060	-0.160	-1.43%	10.830	11.310	25398	2790	4.07%
2026-03-17	11.640	11.220	-0.440	-3.77%	11.210	11.740	23409	2671	3.75%
2026-03-16	11.770	11.660	0.000	0.00%	11.610	11.930	19450	2285	3.11%