甘源食品(002991)股票行情
甘源食品(002991)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 55.66 | 56.14 | 0.34 | 0.61% | 55.61 | 56.36 | 7847 | 4397.33 | 1.58% |
| 2025-07-31 | 57.20 | 55.80 | -1.45 | -2.53% | 55.70 | 57.20 | 15945 | 8967.29 | 3.21% |
| 2025-07-30 | 57.03 | 57.25 | 0.22 | 0.39% | 56.81 | 57.80 | 10753 | 6171.40 | 2.16% |
| 2025-07-29 | 57.57 | 57.03 | -0.32 | -0.56% | 56.80 | 57.59 | 8783 | 5004.52 | 1.77% |
| 2025-07-28 | 57.91 | 57.35 | -0.56 | -0.97% | 57.25 | 58.00 | 10629 | 6114.56 | 2.14% |
| 2025-07-25 | 58.16 | 57.91 | -0.12 | -0.21% | 57.80 | 58.41 | 10758 | 6241.93 | 2.17% |
| 2025-07-24 | 57.95 | 58.03 | -0.07 | -0.12% | 57.86 | 58.20 | 14187 | 8227.60 | 2.86% |
| 2025-07-23 | 58.30 | 58.10 | -0.20 | -0.34% | 57.96 | 58.51 | 9494 | 5533.00 | 1.91% |
| 2025-07-22 | 57.64 | 58.30 | 0.66 | 1.15% | 57.60 | 58.30 | 10179 | 5901.75 | 2.05% |
| 2025-07-21 | 57.48 | 57.64 | 0.16 | 0.28% | 57.00 | 57.65 | 8275 | 4758.79 | 1.67% |
| 2025-07-18 | 57.63 | 57.48 | -0.11 | -0.19% | 57.30 | 57.64 | 7072 | 4060.55 | 1.42% |
| 2025-07-17 | 57.30 | 57.59 | 0.19 | 0.33% | 56.82 | 57.60 | 10770 | 6157.88 | 2.17% |
| 2025-07-16 | 58.15 | 57.40 | -0.70 | -1.20% | 56.60 | 58.19 | 21911 | 12533.43 | 4.41% |
| 2025-07-15 | 59.75 | 58.10 | -3.17 | -5.17% | 57.80 | 59.99 | 26749 | 15660.00 | 5.38% |
| 2025-07-14 | 61.42 | 61.27 | -0.16 | -0.26% | 61.13 | 61.63 | 5827 | 3572.75 | 1.17% |
| 2025-07-11 | 61.73 | 61.43 | -0.30 | -0.49% | 61.22 | 62.16 | 6694 | 4122.21 | 1.35% |
| 2025-07-10 | 61.88 | 61.73 | -0.15 | -0.24% | 61.39 | 62.16 | 6382 | 3941.70 | 1.28% |
| 2025-07-09 | 61.49 | 61.88 | 0.42 | 0.68% | 61.41 | 63.63 | 12961 | 8102.42 | 2.61% |
| 2025-07-08 | 61.30 | 61.46 | 0.44 | 0.72% | 60.85 | 61.59 | 4713 | 2890.87 | 0.95% |
| 2025-07-07 | 60.74 | 61.02 | 0.22 | 0.36% | 60.52 | 61.14 | 3911 | 2384.28 | 0.79% |
| 2025-07-04 | 61.37 | 60.80 | -0.65 | -1.06% | 60.45 | 61.37 | 7946 | 4834.78 | 1.60% |
| 2025-07-03 | 61.72 | 61.45 | -0.27 | -0.44% | 61.26 | 62.27 | 6647 | 4093.66 | 1.34% |
| 2025-07-02 | 62.65 | 61.72 | -0.93 | -1.48% | 61.51 | 62.65 | 7161 | 4425.85 | 1.44% |
| 2025-07-01 | 61.90 | 62.65 | 0.18 | 0.29% | 61.90 | 63.50 | 10449 | 6556.57 | 2.10% |
| 2025-06-30 | 61.50 | 62.47 | 2.28 | 3.79% | 61.07 | 64.20 | 18542 | 11532.83 | 3.73% |
| 2025-06-27 | 59.80 | 60.19 | 0.31 | 0.52% | 59.60 | 60.49 | 5011 | 3010.50 | 1.01% |
| 2025-06-26 | 60.36 | 59.88 | -0.49 | -0.81% | 59.61 | 60.42 | 7740 | 4637.89 | 1.56% |
| 2025-06-25 | 60.80 | 60.37 | 0.00 | 0.00% | 59.90 | 61.58 | 8211 | 4955.56 | 1.65% |
| 2025-06-24 | 59.10 | 60.37 | 1.11 | 1.87% | 59.10 | 60.38 | 6751 | 4044.42 | 1.36% |
| 2025-06-23 | 59.91 | 59.26 | -0.69 | -1.15% | 58.70 | 59.91 | 7004 | 4134.70 | 1.41% |
| 2025-06-20 | 59.77 | 59.95 | 0.05 | 0.08% | 59.74 | 60.30 | 3432 | 2059.93 | 0.69% |
| 2025-06-19 | 60.11 | 59.90 | -0.44 | -0.73% | 59.75 | 60.23 | 4621 | 2770.38 | 0.93% |
| 2025-06-18 | 60.47 | 60.34 | 0.11 | 0.18% | 59.74 | 60.47 | 4380 | 2630.90 | 0.88% |
| 2025-06-17 | 60.56 | 60.23 | -0.32 | -0.53% | 60.03 | 60.78 | 8168 | 4923.32 | 1.64% |
| 2025-06-16 | 62.00 | 60.55 | -2.05 | -3.27% | 60.43 | 62.45 | 17096 | 10476.15 | 3.44% |
| 2025-06-13 | 63.97 | 62.60 | -0.89 | -1.40% | 62.36 | 66.60 | 11184 | 7116.26 | 2.25% |
| 2025-06-12 | 64.00 | 63.49 | -0.41 | -0.64% | 63.04 | 64.12 | 9101 | 5766.09 | 1.83% |
| 2025-06-11 | 65.61 | 65.65 | 0.05 | 0.08% | 65.18 | 66.00 | 7722 | 5071.33 | 1.55% |
| 2025-06-10 | 65.04 | 65.60 | 0.43 | 0.66% | 64.45 | 65.62 | 12522 | 8160.31 | 2.52% |
| 2025-06-09 | 63.70 | 65.17 | 1.47 | 2.31% | 63.25 | 65.39 | 13635 | 8775.00 | 2.74% |
| 2025-06-06 | 64.67 | 63.70 | -1.19 | -1.83% | 63.16 | 64.80 | 13628 | 8672.00 | 2.74% |
| 2025-06-05 | 66.60 | 64.89 | -1.81 | -2.71% | 64.67 | 66.68 | 18642 | 12163.48 | 3.75% |
| 2025-06-04 | 64.57 | 66.70 | 2.56 | 3.99% | 64.10 | 67.80 | 27934 | 18615.48 | 5.62% |
| 2025-06-03 | 63.50 | 64.14 | 0.14 | 0.22% | 63.12 | 64.85 | 9800 | 6288.04 | 1.97% |
| 2025-05-30 | 64.82 | 64.00 | -0.31 | -0.48% | 63.49 | 66.67 | 12654 | 8225.04 | 2.55% |
| 2025-05-29 | 64.59 | 64.31 | -0.34 | -0.53% | 63.50 | 64.59 | 8084 | 5168.28 | 1.63% |
| 2025-05-28 | 63.40 | 64.65 | 1.64 | 2.60% | 62.85 | 65.29 | 12975 | 8322.42 | 2.61% |
| 2025-05-27 | 63.00 | 63.01 | -0.28 | -0.44% | 62.68 | 63.96 | 10770 | 6818.79 | 2.17% |
| 2025-05-26 | 63.53 | 63.29 | -0.23 | -0.36% | 62.26 | 63.59 | 10580 | 6638.08 | 2.13% |
| 2025-05-23 | 66.11 | 63.52 | -2.48 | -3.76% | 63.13 | 66.25 | 17862 | 11474.72 | 3.59% |
| 2025-05-22 | 67.38 | 66.00 | -1.57 | -2.32% | 65.90 | 68.38 | 12933 | 8660.18 | 2.60% |
| 2025-05-21 | 67.50 | 67.57 | -0.53 | -0.78% | 66.60 | 68.62 | 14612 | 9843.88 | 2.94% |
| 2025-05-20 | 66.83 | 68.10 | 1.10 | 1.64% | 65.81 | 69.85 | 34587 | 23523.79 | 6.96% |
| 2025-05-19 | 63.74 | 67.00 | 3.25 | 5.10% | 63.48 | 67.17 | 26755 | 17495.01 | 5.38% |
| 2025-05-16 | 65.34 | 63.75 | -1.70 | -2.60% | 63.68 | 65.35 | 18290 | 11722.58 | 3.68% |
| 2025-05-15 | 65.30 | 65.45 | -0.14 | -0.21% | 65.17 | 65.90 | 7480 | 4901.75 | 1.51% |
| 2025-05-14 | 66.51 | 65.59 | -0.88 | -1.32% | 65.00 | 66.51 | 11777 | 7706.04 | 2.37% |
| 2025-05-13 | 66.94 | 66.47 | 0.14 | 0.21% | 66.05 | 67.12 | 12706 | 8456.25 | 2.56% |
| 2025-05-12 | 66.25 | 66.33 | 0.12 | 0.18% | 65.48 | 67.00 | 14266 | 9440.75 | 2.87% |
| 2025-05-09 | 66.00 | 66.21 | 0.39 | 0.59% | 65.50 | 67.32 | 16922 | 11225.88 | 3.41% |
| 2025-05-08 | 66.03 | 65.82 | -0.20 | -0.30% | 65.14 | 66.21 | 13415 | 8823.38 | 2.70% |
| 2025-05-07 | 66.83 | 66.02 | -0.22 | -0.33% | 65.55 | 68.80 | 24412 | 16266.35 | 4.91% |
| 2025-05-06 | 70.20 | 66.24 | -3.68 | -5.26% | 65.10 | 70.99 | 36753 | 24435.77 | 7.40% |
| 2025-04-30 | 71.10 | 69.92 | -1.32 | -1.85% | 69.45 | 71.83 | 12317 | 8644.88 | 2.48% |
| 2025-04-29 | 69.83 | 71.24 | 1.02 | 1.45% | 69.09 | 71.50 | 17008 | 11942.11 | 3.42% |
| 2025-04-28 | 74.60 | 70.22 | -4.31 | -5.78% | 69.20 | 74.63 | 20622 | 14588.75 | 4.15% |
| 2025-04-25 | 74.05 | 74.53 | 0.48 | 0.65% | 74.05 | 76.66 | 23481 | 17734.23 | 4.73% |
| 2025-04-24 | 70.62 | 74.05 | 2.84 | 3.99% | 70.62 | 78.33 | 39303 | 29567.77 | 7.91% |
| 2025-04-23 | 71.90 | 71.21 | -0.69 | -0.96% | 71.06 | 72.69 | 12446 | 8922.70 | 2.50% |
| 2025-04-22 | 73.36 | 71.90 | -1.70 | -2.31% | 71.50 | 73.95 | 16589 | 12018.80 | 3.34% |
| 2025-04-21 | 68.97 | 73.60 | -3.02 | -3.94% | 68.96 | 74.30 | 40724 | 29412.21 | 8.20% |
| 2025-04-18 | 80.10 | 76.62 | -3.56 | -4.44% | 76.60 | 80.37 | 18851 | 14631.54 | 3.79% |
| 2025-04-17 | 79.51 | 80.18 | 0.28 | 0.35% | 78.48 | 81.16 | 30370 | 24153.13 | 6.11% |
| 2025-04-16 | 80.54 | 79.90 | -3.10 | -3.73% | 78.71 | 82.90 | 23702 | 19018.52 | 4.77% |
| 2025-04-15 | 81.66 | 83.00 | 1.49 | 1.83% | 80.00 | 87.86 | 32255 | 26905.51 | 6.49% |
| 2025-04-14 | 80.52 | 81.51 | 0.41 | 0.51% | 79.14 | 83.80 | 15517 | 12708.38 | 3.12% |
| 2025-04-11 | 79.06 | 81.10 | 0.82 | 1.02% | 78.38 | 82.30 | 17379 | 13886.38 | 3.50% |
| 2025-04-10 | 76.99 | 80.28 | 1.51 | 1.92% | 76.02 | 82.18 | 23461 | 18639.61 | 4.72% |
| 2025-04-09 | 73.99 | 78.77 | 3.76 | 5.01% | 73.00 | 79.00 | 26047 | 19870.37 | 5.24% |
| 2025-04-08 | 70.06 | 75.01 | 5.27 | 7.56% | 69.74 | 75.66 | 25117 | 18441.84 | 5.06% |
深证大盘股票行情在线 K线走势图
