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
2026-04-30	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%
2026-03-13	11.730	11.660	-0.070	-0.60%	11.640	11.930	19150	2260	3.07%
2026-03-12	12.050	11.730	-0.280	-2.33%	11.720	12.120	19637	2329	3.14%
2026-03-11	12.210	12.010	-0.130	-1.07%	12.010	12.230	14049	1702	2.25%
2026-03-10	12.220	12.140	0.020	0.17%	12.100	12.220	13794	1674	2.21%
2026-03-09	12.300	12.120	-0.250	-2.02%	11.950	12.420	22533	2727	3.61%
2026-03-06	12.300	12.370	0.080	0.65%	12.250	12.430	13729	1696	2.20%
2026-03-05	12.460	12.290	-0.080	-0.65%	12.260	12.550	21847	2708	3.50%
2026-03-04	12.300	12.370	0.010	0.08%	12.260	12.600	31792	3947	5.09%
2026-03-03	12.370	12.360	0.060	0.49%	12.350	12.690	34483	4309	5.52%
2026-03-02	12.600	12.300	-0.400	-3.15%	11.990	12.640	30551	3778	4.89%
2026-02-27	12.780	12.700	-0.080	-0.63%	12.670	12.830	15572	1980	2.49%
2026-02-26	12.970	12.780	-0.170	-1.31%	12.660	12.970	18561	2365	2.97%
2026-02-25	12.880	12.950	0.060	0.47%	12.840	13.000	15504	2003	2.48%
2026-02-24	12.800	12.890	0.230	1.82%	12.640	12.900	15614	1997	2.50%
2026-02-13	12.870	12.660	-0.130	-1.02%	12.660	12.960	18487	2367	2.96%
2026-02-12	13.050	12.790	-0.220	-1.69%	12.790	13.050	28328	3647	4.53%
2026-02-11	13.260	13.010	-0.200	-1.51%	13.010	13.260	24085	3161	3.86%
2026-02-10	13.490	13.210	-0.280	-2.08%	13.100	13.490	37690	4990	6.03%
2026-02-09	13.480	13.490	0.090	0.67%	13.400	13.600	28555	3842	4.57%
2026-02-06	13.580	13.400	-0.160	-1.18%	13.350	13.720	37053	4996	5.93%
2026-02-05	13.340	13.560	0.170	1.27%	13.300	13.980	61224	8402	9.80%
2026-02-04	13.560	13.390	-0.080	-0.59%	13.380	13.630	28969	3915	4.64%
2026-02-03	13.430	13.470	0.090	0.67%	13.240	13.530	36855	4919	5.90%
2026-02-02	13.400	13.380	-0.160	-1.18%	13.310	13.760	39992	5413	6.40%
2026-01-30	13.900	13.540	-0.510	-3.63%	13.540	14.120	58404	8054	9.35%
2026-01-29	13.590	14.050	0.430	3.16%	13.460	14.070	77961	10766	12.48%
2026-01-28	13.560	13.620	0.040	0.29%	13.510	13.770	41633	5685	6.66%
2026-01-27	13.750	13.580	-0.150	-1.09%	13.360	13.790	44976	6110	7.20%
2026-01-26	14.060	13.730	-0.500	-3.51%	13.600	14.120	68991	9587	11.04%