甘源食品（002991）历史行情

以下为甘源食品近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	38.440	38.880	38.900	38.160	0.340	0.882%	0.89万	0.00亿	0.000%
2026-10-08	38.650	38.540	38.880	38.150	-0.030	-0.078%	0.95万	0.00亿	0.000%
2026-10-07	37.060	38.570	39.390	36.880	1.690	4.582%	188.75万	0.72亿	3.780%
2026-10-06	37.060	38.570	39.390	36.880	1.690	4.582%	188.75万	0.72亿	3.780%
2026-10-05	37.060	38.570	39.390	36.880	1.690	4.582%	188.75万	0.72亿	3.780%
2026-10-02	37.060	38.570	39.390	36.880	1.690	4.582%	188.75万	0.72亿	3.780%
2026-10-01	37.060	38.570	39.390	36.880	1.690	4.582%	188.75万	0.72亿	3.780%
2026-09-30	37.060	38.570	39.390	36.880	1.690	4.582%	1.89万	0.00亿	0.000%
2026-09-29	37.170	36.880	37.340	36.850	-0.360	-0.967%	0.43万	0.00亿	0.000%
2026-09-28	37.110	37.240	37.450	36.920	0.130	0.350%	0.46万	0.00亿	0.000%
2026-09-27	37.390	37.110	37.660	37.100	-0.390	-1.040%	45.61万	0.17亿	0.913%
2026-09-24	37.390	37.110	37.660	37.100	-0.390	-1.040%	0.46万	0.00亿	0.000%
2026-09-23	37.600	37.500	37.780	37.210	-0.151	-0.401%	0.59万	0.00亿	0.000%
2026-09-22	37.451	37.651	37.791	37.271	0.200	0.534%	0.85万	0.00亿	0.000%
2026-09-21	37.271	37.451	37.451	36.981	0.300	0.808%	0.80万	0.00亿	0.000%
2026-09-18	36.931	37.151	37.151	36.681	0.530	1.447%	0.63万	0.00亿	0.000%
2026-09-17	36.551	36.621	36.781	36.481	-0.100	-0.272%	0.44万	0.00亿	0.000%
2026-09-16	36.681	36.721	36.841	36.381	0.020	0.054%	0.54万	0.00亿	0.000%
2026-09-15	37.261	36.701	37.381	36.561	-0.520	-1.397%	0.68万	0.00亿	0.000%
2026-09-14	36.961	37.221	37.561	36.961	0.000	0.000%	0.57万	0.00亿	0.000%
2026-09-11	37.961	37.221	37.961	36.961	-0.870	-2.284%	1.07万	0.00亿	0.000%
2026-09-10	38.751	38.091	39.031	37.981	-0.850	-2.183%	1.04万	0.00亿	0.000%
2026-09-09	39.451	38.941	39.641	38.841	-0.690	-1.741%	1.06万	0.00亿	0.000%
2026-09-08	39.131	39.631	40.171	38.711	0.680	1.746%	1.57万	0.00亿	0.000%
2026-09-07	38.301	38.951	39.011	38.261	0.640	1.671%	1.13万	0.00亿	0.000%
2026-09-04	38.001	38.311	38.731	37.961	0.330	0.869%	1.08万	0.00亿	0.000%
2026-09-03	38.381	37.981	39.071	37.951	-0.330	-0.861%	1.02万	0.00亿	0.000%
2026-09-02	38.241	38.311	38.561	38.031	0.160	0.419%	1.24万	0.00亿	0.000%
2026-09-01	37.801	38.151	38.291	37.611	0.350	0.926%	1.31万	0.00亿	0.000%
2026-08-31	38.131	37.801	38.481	37.571	-0.430	-1.125%	1.17万	0.00亿	0.000%
2026-08-28	38.221	38.231	38.521	37.981	0.060	0.157%	0.98万	0.00亿	0.000%
2026-08-27	38.161	38.171	38.271	37.651	-0.080	-0.209%	0.93万	0.00亿	0.000%
2026-08-26	38.411	38.251	38.911	38.251	-0.400	-1.035%	0.97万	0.00亿	0.000%
2026-08-25	38.161	38.651	38.831	38.061	0.120	0.311%	1.18万	0.00亿	0.000%
2026-08-24	37.381	38.531	38.971	37.381	-2.270	-5.564%	2.61万	0.00亿	0.000%
2026-08-21	41.491	40.801	41.491	40.011	-0.780	-1.876%	0.92万	0.00亿	0.000%
2026-08-20	41.401	41.581	41.961	40.981	0.200	0.483%	0.62万	0.00亿	0.000%
2026-08-19	42.361	41.381	42.661	41.381	-1.200	-2.818%	0.85万	0.00亿	0.000%
2026-08-18	42.381	42.581	43.491	42.381	0.030	0.071%	0.83万	0.00亿	0.000%
2026-08-17	42.031	42.551	42.571	41.851	0.320	0.758%	0.57万	0.00亿	0.000%
2026-08-14	42.261	42.231	42.451	41.491	-0.030	-0.071%	0.87万	0.00亿	0.000%
2026-08-13	42.631	42.261	42.871	42.161	-0.490	-1.146%	0.57万	0.00亿	0.000%
2026-08-12	42.681	42.751	42.931	41.771	0.140	0.329%	0.78万	0.00亿	0.000%
2026-08-11	43.291	42.611	43.371	42.531	-0.410	-0.953%	0.81万	0.00亿	0.000%
2026-08-10	41.611	43.021	43.481	41.611	1.200	2.869%	1.29万	0.00亿	0.000%
2026-08-07	41.861	41.821	41.861	40.941	-0.050	-0.119%	0.90万	0.00亿	0.000%
2026-08-06	42.281	41.871	42.611	41.531	-0.410	-0.970%	0.58万	0.00亿	0.000%
2026-08-05	42.581	42.281	42.831	42.001	-0.290	-0.681%	0.81万	0.00亿	0.000%
2026-08-04	43.851	42.571	43.951	42.361	-1.040	-2.385%	0.95万	0.00亿	0.000%
2026-08-03	42.971	43.611	44.281	42.971	0.620	1.442%	1.02万	0.00亿	0.000%
2026-07-31	41.821	42.991	43.151	41.561	0.560	1.320%	1.23万	0.00亿	0.000%
2026-07-30	41.771	42.431	43.331	41.681	0.650	1.556%	1.65万	0.00亿	0.000%
2026-07-29	40.601	41.781	42.001	40.591	1.040	2.553%	1.25万	0.00亿	0.000%
2026-07-28	39.261	40.741	40.981	39.141	1.640	4.194%	1.15万	0.00亿	0.000%
2026-07-27	38.341	39.101	39.301	38.191	0.760	1.982%	0.66万	0.00亿	0.000%
2026-07-24	39.481	38.341	39.481	38.311	-1.070	-2.715%	0.86万	0.00亿	0.000%
2026-07-23	39.661	39.411	39.661	38.811	-0.260	-0.655%	0.77万	0.00亿	0.000%
2026-07-22	40.091	39.671	40.261	39.221	-0.450	-1.122%	0.76万	0.00亿	0.000%
2026-07-21	40.831	40.121	41.221	39.871	-0.660	-1.618%	1.23万	0.00亿	0.000%
2026-07-20	41.151	40.781	41.791	40.181	-0.390	-0.947%	1.05万	0.00亿	0.000%
2026-07-17	42.161	41.171	42.821	40.901	-0.960	-2.279%	0.87万	0.00亿	0.000%
2026-07-16	41.381	42.131	42.171	41.231	0.460	1.104%	0.90万	0.00亿	0.000%
2026-07-15	40.141	41.671	41.691	39.561	1.400	3.476%	1.20万	0.00亿	0.000%
2026-07-14	39.981	40.271	40.791	39.681	-0.170	-0.420%	0.74万	0.00亿	0.000%
2026-07-13	40.281	40.441	40.651	39.991	0.030	0.074%	0.65万	0.00亿	0.000%
2026-07-10	39.881	40.411	40.881	39.281	0.490	1.227%	0.79万	0.00亿	0.000%
2026-07-09	40.721	39.921	41.211	39.661	-1.060	-2.587%	0.96万	0.00亿	0.000%
2026-07-08	41.011	40.981	41.691	40.221	-0.040	-0.098%	0.59万	0.00亿	0.000%
2026-07-07	41.591	41.021	41.591	40.471	-0.570	-1.370%	0.69万	0.00亿	0.000%
2026-07-06	40.981	41.591	41.981	40.781	0.620	1.513%	0.81万	0.00亿	0.000%
2026-07-03	40.571	40.971	41.341	40.351	0.620	1.537%	0.67万	0.00亿	0.000%
2026-07-02	39.981	40.351	40.851	39.841	0.360	0.900%	0.78万	0.00亿	0.000%
2026-07-01	38.901	39.991	40.261	38.841	1.100	2.828%	0.94万	0.00亿	0.000%
2026-06-30	39.661	38.891	39.931	38.451	-1.010	-2.531%	0.86万	0.00亿	0.000%
2026-06-29	38.881	39.901	40.231	37.681	0.990	2.544%	1.20万	0.00亿	0.000%
2026-06-26	39.381	38.911	39.801	38.811	-0.940	-2.359%	0.60万	0.00亿	0.000%
2026-06-25	39.561	39.851	40.361	38.701	0.270	0.682%	0.77万	0.00亿	0.000%
2026-06-24	40.431	39.581	40.431	39.381	-0.870	-2.151%	0.60万	0.00亿	0.000%
2026-06-23	40.111	40.451	41.051	39.681	0.610	1.531%	0.92万	0.00亿	0.000%
2026-06-22	39.401	39.841	39.901	38.241	0.280	0.708%	1.32万	0.00亿	0.000%
2026-06-18	40.211	39.561	40.261	39.421	-0.810	-2.006%	0.75万	0.00亿	0.000%
2026-06-17	41.561	40.371	42.091	40.101	-1.300	-3.120%	1.06万	0.00亿	0.000%
2026-06-16	43.211	41.671	43.211	41.431	-1.550	-3.586%	1.05万	0.00亿	0.000%
2026-06-15	42.801	43.221	43.781	42.601	0.460	1.076%	0.72万	0.00亿	0.000%
2026-06-12	41.681	42.761	42.901	41.651	0.930	2.223%	0.76万	0.00亿	0.000%
2026-06-11	42.551	41.831	42.971	41.291	-0.770	-1.807%	0.69万	0.00亿	0.000%
2026-06-10	42.011	42.601	42.751	42.011	0.350	0.828%	0.49万	0.00亿	0.000%
2026-06-09	42.631	42.251	42.911	41.681	-0.380	-0.891%	0.65万	0.00亿	0.000%
2026-06-08	43.381	42.631	44.001	41.991	-1.010	-2.314%	0.78万	0.00亿	0.000%
2026-06-05	43.271	43.641	44.031	42.641	0.700	1.630%	0.66万	0.00亿	0.000%
2026-06-04	45.171	42.941	45.171	42.581	-1.844	-4.117%	1.02万	0.00亿	0.000%
2026-06-03	45.585	44.785	45.735	44.465	-0.700	-1.539%	0.63万	0.00亿	0.000%
2026-06-02	46.925	45.485	47.075	45.415	-1.680	-3.562%	0.80万	0.00亿	0.000%
2026-06-01	45.745	47.165	47.685	44.985	1.420	3.104%	1.40万	0.00亿	0.000%
2026-05-29	44.205	45.745	45.985	43.725	1.830	4.167%	1.28万	0.00亿	0.000%
2026-05-28	44.195	43.915	44.785	43.605	-0.670	-1.503%	0.60万	0.00亿	0.000%
2026-05-27	45.365	44.585	45.365	43.385	-0.350	-0.779%	0.86万	0.00亿	0.000%
2026-05-26	45.175	44.935	45.345	44.195	-0.310	-0.685%	0.57万	0.00亿	0.000%
2026-05-25	45.755	45.245	46.055	45.145	-0.500	-1.093%	0.46万	0.00亿	0.000%
2026-05-22	45.955	45.745	46.035	45.395	-0.210	-0.457%	0.42万	0.00亿	0.000%
2026-05-21	46.765	45.955	47.405	45.785	-0.860	-1.837%	0.78万	0.00亿	0.000%
2026-05-20	46.935	46.815	47.235	46.485	-0.130	-0.277%	0.41万	0.00亿	0.000%
2026-05-19	46.945	46.945	47.865	46.495	0.000	0.000%	0.66万	0.00亿	0.000%
2026-05-18	46.215	46.945	47.005	45.555	0.810	1.756%	0.89万	0.00亿	0.000%
2026-05-15	47.265	46.135	47.335	45.985	-1.150	-2.432%	1.07万	0.00亿	0.000%
2026-05-14	48.055	47.285	48.075	47.035	-0.670	-1.397%	0.88万	0.00亿	0.000%
2026-05-13	48.615	47.955	48.735	47.825	-0.650	-1.337%	0.90万	0.00亿	0.000%
2026-05-12	49.145	48.605	49.705	48.445	-0.600	-1.219%	0.86万	0.00亿	0.000%
2026-05-11	50.185	49.205	50.185	48.825	-0.980	-1.953%	1.18万	0.00亿	0.000%
2026-05-08	50.395	50.185	50.905	50.135	-0.330	-0.653%	0.77万	0.00亿	0.000%
2026-05-07	50.345	50.515	51.475	50.045	0.210	0.417%	1.23万	0.00亿	0.000%
2026-05-06	49.815	50.305	50.495	49.565	0.490	0.984%	1.21万	0.00亿	0.000%
2026-04-30	50.265	49.815	50.525	49.605	0.000	0.000%	1.19万	0.00亿	0.000%
2026-04-29	48.575	49.815	49.985	48.385	1.290	2.658%	1.42万	0.00亿	0.000%
2026-04-28	48.845	48.525	48.895	48.025	0.000	0.000%	0.89万	0.00亿	0.000%
2026-04-27	48.745	48.525	49.205	47.955	-0.510	-1.040%	1.23万	0.00亿	0.000%
2026-04-24	49.325	49.035	49.545	48.775	-0.400	-0.809%	0.75万	0.00亿	0.000%
2026-04-23	49.155	49.435	49.615	48.285	0.170	0.345%	1.47万	0.00亿	0.000%
2026-04-22	51.085	49.265	51.155	48.095	-2.030	-3.958%	3.16万	0.00亿	0.000%
2026-04-21	50.165	51.295	52.985	49.585	1.790	3.616%	2.23万	0.00亿	0.000%
2026-04-20	47.875	49.505	50.185	47.665	1.370	2.846%	1.39万	0.00亿	0.000%
2026-04-17	48.845	48.135	48.845	47.535	-0.700	-1.433%	0.78万	0.00亿	0.000%
2026-04-16	48.485	48.835	48.865	48.285	0.290	0.597%	0.47万	0.00亿	0.000%
2026-04-15	48.565	48.545	49.075	47.965	-0.020	-0.041%	0.66万	0.00亿	0.000%
2026-04-14	49.585	48.565	49.785	47.595	-0.860	-1.740%	1.05万	0.00亿	0.000%
2026-04-13	49.285	49.425	49.815	49.035	0.000	0.000%	0.39万	0.00亿	0.000%
2026-04-10	49.895	49.655	50.355	49.585	0.000	0.000%	0.45万	0.00亿	0.000%
2026-04-09	50.095	49.685	50.705	49.665	0.000	0.000%	0.55万	0.00亿	0.000%
2026-04-08	48.275	50.255	50.435	48.275	0.000	0.000%	1.47万	0.00亿	0.000%
2026-04-07	47.355	47.705	47.845	47.185	0.000	0.000%	0.46万	0.00亿	0.000%
2026-04-03	48.775	47.635	48.775	47.185	0.000	0.000%	0.50万	0.00亿	0.000%
2026-04-02	48.105	48.735	49.025	47.895	0.000	0.000%	0.90万	0.00亿	0.000%
2026-04-01	47.555	48.085	48.165	47.295	0.000	0.000%	0.64万	0.00亿	0.000%