| 股票名称 | 代码 002991 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 甘源食品 | 2024-04-29 一 | 84.33 | 82.92 | 82.00 | 84.33 | 81.51 | -1.11% | 2.33% | 11593 | 9505万 | 40.74 | 76.44 | 20.93 | 2 | 甘源食品 | 2024-04-26 五 | 83.40 | 83.64 | 82.92 | 83.93 | 82.58 | -0.86% | 2.26% | 11208 | 9319万 | 41.2 | 77.29 | 21.17 | 3 | 甘源食品 | 2024-04-25 四 | 83.58 | 86.45 | 83.64 | 85.37 | 81.55 | -3.25% | 3.75% | 18629 | 15462万 | 41.56 | 77.97 | 21.35 | 4 | 甘源食品 | 2024-04-24 三 | 86.30 | 90.48 | 86.45 | 88.87 | 81.43 | -4.45% | 6.92% | 34391 | 28664万 | 42.95 | 80.59 | 22.07 | 5 | 甘源食品 | 2024-04-23 二 | 89.69 | 90.01 | 90.48 | 91.00 | 89.07 | 0.52% | 1.63% | 8098 | 7281万 | 44.96 | 84.34 | 29.81 | 6 | 甘源食品 | 2024-04-22 一 | 86.90 | 87.18 | 90.01 | 90.50 | 86.90 | 3.25% | 1.96% | 9739 | 8726万 | 44.72 | 83.9 | 29.66 | 7 | 甘源食品 | 2024-04-19 五 | 87.10 | 87.98 | 87.18 | 88.54 | 86.01 | -0.91% | 1.81% | 8997 | 7818万 | 43.32 | 81.27 | 28.72 | 8 | 甘源食品 | 2024-04-18 四 | 84.73 | 85.90 | 87.98 | 88.57 | 84.73 | 2.42% | 2.28% | 11344 | 9898万 | 43.71 | 82.01 | 28.99 | 9 | 甘源食品 | 2024-04-17 三 | 90.21 | 89.31 | 85.90 | 90.50 | 83.76 | -3.82% | 3.95% | 19636 | 16878万 | 42.68 | 80.07 | 28.3 | 10 | 甘源食品 | 2024-04-16 二 | 89.00 | 89.77 | 89.31 | 90.50 | 87.81 | -0.51% | 1.15% | 5736 | 5124万 | 44.37 | 83.25 | 29.43 | 11 | 甘源食品 | 2024-04-15 一 | 89.58 | 89.58 | 89.77 | 91.36 | 88.99 | 0.21% | 1.27% | 6295 | 5660万 | 44.6 | 83.68 | 29.58 | 12 | 甘源食品 | 2024-04-12 五 | 88.37 | 88.51 | 89.58 | 90.24 | 87.93 | 1.21% | 1.31% | 6498 | 5793万 | 44.51 | 83.5 | 29.52 | 13 | 甘源食品 | 2024-04-11 四 | 87.00 | 87.00 | 88.51 | 89.80 | 87.00 | 1.74% | 1.43% | 7104 | 6284万 | 43.98 | 82.51 | 29.16 | 14 | 甘源食品 | 2024-04-10 三 | 88.04 | 87.82 | 87.00 | 88.75 | 86.00 | -0.93% | 1.15% | 5693 | 4934万 | 43.23 | 81.1 | 28.67 | 15 | 甘源食品 | 2024-04-09 二 | 86.85 | 87.34 | 87.82 | 88.50 | 85.52 | 0.55% | 1.40% | 6967 | 6073万 | 43.63 | 81.86 | 28.94 | 16 | 甘源食品 | 2024-04-08 一 | 87.27 | 88.27 | 87.34 | 88.00 | 86.03 | -1.05% | 0.88% | 4367 | 3806万 | 43.4 | 81.41 | 28.78 | 17 | 甘源食品 | 2024-04-03 三 | 87.51 | 87.95 | 88.27 | 88.80 | 86.90 | 0.36% | 0.88% | 4351 | 3832万 | 43.86 | 82.28 | 29.08 | 18 | 甘源食品 | 2024-04-02 二 | 88.80 | 88.80 | 87.95 | 89.99 | 86.85 | -0.96% | 1.70% | 8426 | 7427万 | 43.7 | 81.98 | 28.98 | 19 | 甘源食品 | 2024-04-01 一 | 86.80 | 86.69 | 88.80 | 89.80 | 86.80 | 2.43% | 1.56% | 7770 | 6869万 | 44.12 | 82.78 | 29.26 | 20 | 甘源食品 | 2024-03-29 五 | 87.05 | 87.40 | 86.69 | 87.05 | 85.50 | -0.81% | 1.14% | 5659 | 4874万 | 43.07 | 80.81 | 28.56 | 21 | 甘源食品 | 2024-03-28 四 | 87.00 | 87.66 | 87.40 | 87.92 | 84.17 | -0.30% | 2.84% | 14099 | 12159万 | 43.43 | 81.47 | 28.8 | 22 | 甘源食品 | 2024-03-27 三 | 82.88 | 82.96 | 87.66 | 90.95 | 82.02 | 5.67% | 3.55% | 17627 | 15352万 | 43.55 | 81.71 | 28.88 | 23 | 甘源食品 | 2024-03-26 二 | 80.09 | 80.08 | 82.96 | 83.78 | 80.07 | 3.60% | 2.17% | 10782 | 8893万 | 41.22 | 77.33 | 27.33 | 24 | 甘源食品 | 2024-03-25 一 | 81.35 | 81.36 | 80.08 | 82.36 | 80.07 | -1.57% | 1.19% | 5928 | 4816万 | 39.79 | 74.65 | 26.39 | 25 | 甘源食品 | 2024-03-22 五 | 82.83 | 83.11 | 81.36 | 82.92 | 81.20 | -2.11% | 0.70% | 3477 | 2846万 | 40.42 | 75.84 | 26.81 | 26 | 甘源食品 | 2024-03-21 四 | 83.50 | 83.03 | 83.11 | 83.84 | 82.10 | 0.10% | 0.92% | 4593 | 3817万 | 41.29 | 77.47 | 27.38 | 27 | 甘源食品 | 2024-03-20 三 | 85.19 | 85.64 | 83.03 | 85.21 | 81.63 | -3.05% | 1.68% | 8347 | 6935万 | 41.25 | 77.4 | 27.36 | 28 | 甘源食品 | 2024-03-19 二 | 84.01 | 84.42 | 85.64 | 86.97 | 83.89 | 1.45% | 1.91% | 9475 | 8136万 | 42.55 | 79.83 | 28.22 | 29 | 甘源食品 | 2024-03-18 一 | 84.83 | 83.62 | 84.42 | 85.92 | 83.01 | 0.96% | 1.70% | 8453 | 7131万 | 41.94 | 78.69 | 27.82 | 30 | 甘源食品 | 2024-03-15 五 | 83.15 | 82.50 | 83.62 | 84.49 | 81.13 | 1.36% | 1.36% | 6773 | 5608万 | 41.55 | 77.95 | 27.55 | 31 | 甘源食品 | 2024-03-14 四 | 83.49 | 83.63 | 82.50 | 83.98 | 81.69 | -1.35% | 0.98% | 4850 | 4013万 | 40.99 | 76.9 | 27.18 | 32 | 甘源食品 | 2024-03-08 五 | 76.01 | 75.86 | 75.26 | 76.03 | 74.31 | -0.79% | 0.79% | 3946 | 2964万 | 37.39 | 70.15 | 24.8 | 33 | 甘源食品 | 2024-03-07 四 | 76.15 | 76.15 | 75.86 | 77.59 | 75.80 | -0.38% | 0.93% | 4642 | 3556万 | 37.69 | 70.71 | 24.99 | 34 | 甘源食品 | 2024-03-06 三 | 76.24 | 77.01 | 76.15 | 77.00 | 74.60 | -1.12% | 1.13% | 5603 | 4246万 | 37.84 | 70.98 | 25.09 | 35 | 甘源食品 | 2024-03-05 二 | 76.42 | 77.20 | 77.01 | 77.43 | 75.85 | -0.25% | 0.92% | 4571 | 3507万 | 38.26 | 71.79 | 25.37 | 36 | 甘源食品 | 2024-03-04 一 | 73.73 | 73.75 | 77.20 | 77.90 | 73.22 | 4.68% | 2.23% | 11065 | 8492万 | 38.36 | 71.96 | 25.44 | 37 | 甘源食品 | 2024-03-01 五 | 73.41 | 73.59 | 73.75 | 74.49 | 72.52 | 0.22% | 1.91% | 9469 | 6947万 | 36.64 | 68.75 | 24.3 | 38 | 甘源食品 | 2024-02-29 四 | 72.90 | 72.99 | 73.59 | 73.99 | 71.86 | 0.82% | 1.26% | 6237 | 4549万 | 36.56 | 68.6 | 24.25 | 39 | 甘源食品 | 2024-02-28 三 | 77.00 | 76.52 | 72.99 | 77.00 | 72.94 | -4.61% | 1.83% | 9100 | 6806万 | 36.27 | 68.04 | 24.05 | 40 | 甘源食品 | 2024-02-27 二 | 73.60 | 73.61 | 76.52 | 76.60 | 73.30 | 3.95% | 1.49% | 7406 | 5558万 | 38.02 | 71.33 | 25.21 | 41 | 甘源食品 | 2024-02-26 一 | 73.72 | 73.70 | 73.61 | 74.80 | 72.70 | -0.12% | 1.25% | 6210 | 4579万 | 36.57 | 68.62 | 24.25 | 42 | 甘源食品 | 2024-02-23 五 | 72.97 | 73.15 | 73.70 | 73.99 | 72.29 | 0.75% | 1.12% | 5575 | 4077万 | 36.62 | 68.7 | 24.28 | 43 | 甘源食品 | 2024-02-22 四 | 73.01 | 73.01 | 73.15 | 73.50 | 72.21 | 0.19% | 1.12% | 5568 | 4056万 | 36.34 | 68.19 | 24.1 | 44 | 甘源食品 | 2024-02-21 三 | 71.62 | 71.62 | 73.01 | 74.15 | 71.06 | 1.94% | 2.14% | 10634 | 7769万 | 36.28 | 68.06 | 24.06 | 45 | 甘源食品 | 2024-02-20 二 | 74.48 | 74.60 | 71.62 | 74.48 | 70.84 | -3.99% | 2.04% | 10142 | 7313万 | 35.58 | 66.76 | 23.6 | 46 | 甘源食品 | 2024-02-19 一 | 72.00 | 71.92 | 74.60 | 75.20 | 72.00 | 3.73% | 2.21% | 11005 | 8151万 | 37.07 | 69.54 | 24.58 | 47 | 甘源食品 | 2024-02-08 四 | 71.51 | 72.05 | 71.92 | 73.97 | 71.01 | -0.18% | 2.46% | 12206 | 8863万 | 35.73 | 67.04 | 23.7 | 48 | 甘源食品 | 2024-02-07 三 | 69.62 | 69.62 | 72.05 | 74.99 | 68.24 | 3.49% | 2.54% | 12644 | 9139万 | 35.8 | 67.16 | 23.74 | 49 | 甘源食品 | 2024-02-06 二 | 62.51 | 63.29 | 69.62 | 69.62 | 61.39 | 10.00% | 2.99% | 14879 | 9786万 | 34.59 | 64.9 | 22.94 | 50 | 甘源食品 | 2024-02-05 一 | 65.60 | 65.98 | 63.29 | 66.23 | 61.58 | -4.08% | 2.26% | 11236 | 7156万 | 31.45 | 59 | 20.85 | 51 | 甘源食品 | 2024-02-02 五 | 66.28 | 66.05 | 65.98 | 68.55 | 64.44 | -0.11% | 2.50% | 12430 | 8250万 | 32.78 | 61.5 | 21.74 | 52 | 甘源食品 | 2024-02-01 四 | 66.97 | 66.98 | 66.05 | 67.62 | 64.85 | -1.39% | 2.70% | 13430 | 8910万 | 32.82 | 61.57 | 21.76 | 53 | 甘源食品 | 2024-01-31 三 | 69.36 | 69.45 | 66.98 | 69.36 | 66.33 | -3.56% | 2.33% | 11588 | 7821万 | 33.28 | 62.44 | 22.07 | 54 | 甘源食品 | 2024-01-30 二 | 72.00 | 71.78 | 69.45 | 72.00 | 68.86 | -3.25% | 2.27% | 11285 | 7915万 | 34.51 | 64.74 | 22.88 | 55 | 甘源食品 | 2024-01-29 一 | 70.55 | 70.67 | 71.78 | 73.00 | 70.30 | 1.57% | 3.08% | 15299 | 10971万 | 35.66 | 66.91 | 23.65 | 56 | 甘源食品 | 2024-01-26 五 | 71.69 | 72.15 | 70.67 | 71.69 | 70.05 | -2.05% | 2.20% | 10907 | 7705万 | 35.11 | 65.88 | 23.28 | 57 | 甘源食品 | 2024-01-25 四 | 73.26 | 73.02 | 72.15 | 73.26 | 70.77 | -1.19% | 2.48% | 12306 | 8860万 | 35.85 | 67.26 | 23.77 | 58 | 甘源食品 | 2024-01-24 三 | 73.90 | 73.80 | 73.02 | 74.61 | 70.55 | -1.06% | 2.28% | 11306 | 8181万 | 36.28 | 68.07 | 24.06 | 59 | 甘源食品 | 2024-01-23 二 | 72.92 | 73.68 | 73.80 | 74.48 | 72.10 | 0.16% | 2.12% | 10524 | 7718万 | 36.67 | 68.79 | 24.32 | 60 | 甘源食品 | 2024-01-22 一 | 78.70 | 78.66 | 73.68 | 78.78 | 73.68 | -6.33% | 3.03% | 15030 | 11337万 | 36.61 | 68.68 | 24.28 | 61 | 甘源食品 | 2024-01-19 五 | 78.80 | 80.27 | 78.66 | 79.50 | 76.00 | -2.01% | 4.15% | 20620 | 16031万 | 39.08 | 73.32 | 25.92 | 62 | 甘源食品 | 2024-01-18 四 | 79.18 | 80.57 | 80.27 | 80.96 | 78.66 | -0.37% | 3.40% | 16893 | 13465万 | 39.88 | 74.82 | 26.45 | 63 | 甘源食品 | 2024-01-17 三 | 79.61 | 79.50 | 80.57 | 83.40 | 78.63 | 1.35% | 3.68% | 18276 | 14878万 | 40.03 | 75.1 | 26.55 | 64 | 甘源食品 | 2024-01-16 二 | 75.60 | 76.33 | 79.50 | 80.63 | 75.18 | 4.15% | 4.90% | 24333 | 19121万 | 39.5 | 74.11 | 26.19 | 65 | 甘源食品 | 2024-01-15 一 | 74.00 | 75.49 | 76.33 | 78.28 | 73.98 | 1.11% | 3.42% | 17006 | 12988万 | 37.92 | 71.15 | 25.15 | 66 | 甘源食品 | 2024-01-12 五 | 74.06 | 71.48 | 75.49 | 76.90 | 74.06 | 5.61% | 3.28% | 16299 | 12245万 | 37.51 | 70.37 | 24.87 | 67 | 甘源食品 | 2024-01-11 四 | 69.36 | 69.49 | 71.48 | 72.35 | 69.01 | 2.86% | 2.39% | 11880 | 8479万 | 35.52 | 66.63 | 23.55 | 68 | 甘源食品 | 2024-01-10 三 | 69.03 | 68.80 | 69.49 | 70.48 | 67.53 | 1.00% | 1.88% | 9351 | 6449万 | 34.53 | 64.78 | 22.9 | 69 | 甘源食品 | 2024-01-09 二 | 70.35 | 70.84 | 68.80 | 70.36 | 67.81 | -2.88% | 1.99% | 9878 | 6799万 | 34.18 | 64.13 | 22.67 | 70 | 甘源食品 | 2024-01-08 一 | 70.56 | 70.60 | 70.84 | 71.39 | 69.20 | 0.34% | 1.89% | 9379 | 6614万 | 35.2 | 66.03 | 23.34 | 71 | 甘源食品 | 2024-01-05 五 | 71.16 | 71.21 | 70.60 | 71.60 | 70.43 | -0.86% | 1.08% | 5380 | 3817万 | 35.08 | 65.81 | 23.26 | 72 | 甘源食品 | 2024-01-04 四 | 71.24 | 71.60 | 71.21 | 71.90 | 70.67 | -0.54% | 0.88% | 4381 | 3124万 | 35.38 | 66.38 | 23.46 | 73 | 甘源食品 | 2024-01-03 三 | 72.07 | 72.30 | 71.60 | 72.80 | 71.10 | -0.97% | 1.48% | 7345 | 5280万 | 35.57 | 66.74 | 23.59 | 74 | 甘源食品 | 2024-01-02 二 | 71.44 | 71.46 | 72.30 | 73.47 | 70.34 | 1.18% | 2.07% | 10298 | 7451万 | 35.92 | 67.4 | 23.82 | 75 | 甘源食品 | 2023-12-29 五 | 70.60 | 70.05 | 71.46 | 72.89 | 69.97 | 2.01% | 2.38% | 11809 | 8492万 | 35.51 | 66.61 | 23.55 | 76 | 甘源食品 | 2023-12-28 四 | 68.99 | 68.96 | 70.05 | 70.57 | 68.18 | 1.58% | 1.74% | 8658 | 6023万 | 34.8 | 65.3 | 23.08 | 77 | 甘源食品 | 2023-12-27 三 | 69.50 | 68.56 | 68.96 | 69.58 | 68.08 | 0.58% | 1.26% | 6272 | 4310万 | 34.26 | 64.28 | 22.72 | 78 | 甘源食品 | 2023-12-26 二 | 70.35 | 69.40 | 68.56 | 70.40 | 68.05 | -1.21% | 1.17% | 5818 | 4006万 | 34.06 | 63.91 | 22.59 | 79 | 甘源食品 | 2023-12-25 一 | 68.34 | 69.04 | 69.40 | 70.64 | 68.33 | 0.52% | 0.86% | 4258 | 2975万 | 34.48 | 64.69 | 22.87 | 80 | 甘源食品 | 2023-12-22 五 | 69.36 | 69.35 | 69.04 | 70.52 | 68.14 | -0.45% | 1.26% | 6276 | 4355万 | 34.3 | 64.36 | 22.75 | 81 | 甘源食品 | 2023-12-21 四 | 69.00 | 69.73 | 69.35 | 69.86 | 68.87 | -0.54% | 0.82% | 4085 | 2836万 | 34.46 | 64.65 | 22.85 | 82 | 甘源食品 | 2023-12-20 三 | 71.49 | 71.41 | 69.73 | 71.89 | 69.70 | -2.35% | 0.92% | 4583 | 3224万 | 34.65 | 65 | 22.98 | 83 | 甘源食品 | 2023-12-19 二 | 71.65 | 71.15 | 71.41 | 71.82 | 70.60 | 0.37% | 0.73% | 3647 | 2593万 | 35.48 | 66.57 | 23.53 | 84 | 甘源食品 | 2023-12-18 一 | 71.90 | 71.93 | 71.15 | 72.39 | 71.00 | -1.08% | 1.00% | 4984 | 3557万 | 35.35 | 66.32 | 23.44 | 85 | 甘源食品 | 2023-12-15 五 | 72.16 | 72.16 | 71.93 | 72.92 | 71.62 | -0.32% | 0.83% | 4103 | 2962万 | 35.74 | 67.05 | 23.7 | 86 | 甘源食品 | 2023-12-14 四 | 72.52 | 72.85 | 72.16 | 73.56 | 72.13 | -0.95% | 0.94% | 4661 | 3389万 | 35.85 | 67.26 | 23.78 | 87 | 甘源食品 | 2023-12-13 三 | 75.50 | 75.90 | 72.85 | 75.65 | 72.68 | -4.02% | 1.12% | 5574 | 4111万 | 36.2 | 67.91 | 24 | 88 | 甘源食品 | 2023-12-12 二 | 75.45 | 75.50 | 75.90 | 76.57 | 74.60 | 0.53% | 1.51% | 7504 | 5669万 | 37.71 | 70.75 | 25.01 | 89 | 甘源食品 | 2023-12-11 一 | 73.55 | 73.99 | 75.50 | 75.65 | 71.83 | 2.04% | 2.45% | 12175 | 9011万 | 37.51 | 70.38 | 24.88 | 90 | 甘源食品 | 2023-12-08 五 | 75.60 | 76.03 | 73.99 | 76.11 | 73.75 | -2.68% | 1.68% | 8348 | 6222万 | 36.76 | 68.97 | 24.38 | 91 | 甘源食品 | 2023-12-07 四 | 76.32 | 76.53 | 76.03 | 76.68 | 75.30 | -0.65% | 0.94% | 4694 | 3565万 | 37.78 | 70.87 | 25.05 | 92 | 甘源食品 | 2023-12-06 三 | 76.51 | 76.98 | 76.53 | 77.20 | 75.84 | -0.58% | 1.19% | 5918 | 4529万 | 38.02 | 71.34 | 25.22 | 93 | 甘源食品 | 2023-12-05 二 | 78.30 | 78.12 | 76.98 | 79.79 | 76.90 | -1.46% | 1.58% | 7837 | 6143万 | 38.25 | 71.76 | 25.36 | 94 | 甘源食品 | 2023-12-04 一 | 77.80 | 77.18 | 78.12 | 79.00 | 76.84 | 1.22% | 1.35% | 6732 | 5245万 | 38.81 | 72.82 | 25.74 | 95 | 甘源食品 | 2023-12-01 五 | 77.81 | 78.20 | 77.18 | 78.38 | 76.83 | -1.30% | 1.70% | 8426 | 6535万 | 38.35 | 71.94 | 25.43 | 96 | 甘源食品 | 2023-11-30 四 | 78.13 | 78.00 | 78.20 | 78.46 | 77.10 | 0.26% | 1.03% | 5101 | 3970万 | 38.85 | 72.89 | 25.77 | 97 | 甘源食品 | 2023-11-29 三 | 77.03 | 77.07 | 78.00 | 78.55 | 76.54 | 1.21% | 1.48% | 7339 | 5714万 | 38.75 | 72.71 | 25.7 | 98 | 甘源食品 | 2023-11-28 二 | 77.80 | 78.19 | 77.07 | 78.25 | 76.88 | -1.43% | 1.33% | 6589 | 5101万 | 38.29 | 71.84 | 25.39 | 99 | 甘源食品 | 2023-11-27 一 | 77.55 | 77.94 | 78.19 | 78.43 | 77.00 | 0.32% | 1.55% | 7724 | 5991万 | 38.85 | 72.89 | 25.76 | 100 | 甘源食品 | 2023-11-24 五 | 77.26 | 77.50 | 77.94 | 79.22 | 76.18 | 0.57% | 2.78% | 13832 | 10793万 | 38.72 | 72.65 | 25.68 | 101 | 甘源食品 | 2023-11-23 四 | 76.31 | 76.65 | 77.50 | 77.60 | 75.65 | 1.11% | 1.61% | 7990 | 6111万 | 38.51 | 72.24 | 25.54 | 102 | 甘源食品 | 2023-11-22 三 | 74.90 | 74.89 | 76.65 | 78.20 | 74.34 | 2.35% | 2.75% | 13686 | 10477万 | 38.08 | 71.45 | 25.26 | 103 | 甘源食品 | 2023-11-21 二 | 74.48 | 74.15 | 74.89 | 76.26 | 73.99 | 1.00% | 1.87% | 9292 | 6975万 | 37.21 | 69.81 | 24.68 | 104 | 甘源食品 | 2023-11-20 一 | 74.45 | 74.06 | 74.15 | 75.29 | 73.53 | 0.12% | 1.53% | 7591 | 5626万 | 36.84 | 69.12 | 24.43 | 105 | 甘源食品 | 2023-11-17 五 | 74.59 | 74.60 | 74.06 | 74.80 | 73.78 | -0.72% | 1.08% | 5388 | 3992万 | 36.8 | 69.04 | 24.4 | 106 | 甘源食品 | 2023-11-16 四 | 74.33 | 74.70 | 74.60 | 75.23 | 74.05 | -0.13% | 0.96% | 4769 | 3553万 | 37.07 | 69.54 | 24.58 | 107 | 甘源食品 | 2023-11-15 三 | 75.57 | 74.76 | 74.70 | 75.58 | 74.30 | -0.08% | 1.20% | 5984 | 4480万 | 37.12 | 69.63 | 24.61 | 108 | 甘源食品 | 2023-11-14 二 | 76.37 | 76.39 | 74.76 | 76.37 | 74.70 | -2.13% | 1.24% | 6159 | 4629万 | 37.14 | 69.69 | 24.63 | 109 | 甘源食品 | 2023-11-13 一 | 76.50 | 76.22 | 76.39 | 76.98 | 75.44 | 0.22% | 2.08% | 10352 | 7878万 | 37.95 | 71.21 | 25.17 | 110 | 甘源食品 | 2023-11-10 五 | 75.90 | 76.12 | 76.22 | 76.60 | 75.61 | 0.13% | 1.32% | 6559 | 4992万 | 37.87 | 71.05 | 25.11 | 111 | 甘源食品 | 2023-11-09 四 | 76.95 | 76.95 | 76.12 | 77.11 | 76.06 | -1.08% | 1.51% | 7502 | 5744万 | 37.82 | 70.96 | 25.08 | 112 | 甘源食品 | 2023-11-08 三 | 76.39 | 76.39 | 76.95 | 77.01 | 75.85 | 0.73% | 1.55% | 7721 | 5908万 | 38.23 | 71.73 | 25.35 | 113 | 甘源食品 | 2023-11-07 二 | 76.40 | 76.40 | 76.39 | 76.87 | 75.62 | -0.01% | 1.33% | 6619 | 5042万 | 37.95 | 71.21 | 25.17 | 114 | 甘源食品 | 2023-11-06 一 | 77.00 | 77.00 | 76.40 | 77.77 | 75.74 | -0.78% | 2.29% | 11361 | 8668万 | 37.96 | 71.22 | 25.17 | 115 | 甘源食品 | 2023-11-03 五 | 76.49 | 76.00 | 77.00 | 78.28 | 76.26 | 1.32% | 2.43% | 12084 | 9316万 | 38.26 | 71.78 | 25.37 | 116 | 甘源食品 | 2023-11-02 四 | 77.50 | 77.67 | 76.00 | 78.41 | 75.50 | -2.15% | 2.50% | 12397 | 9481万 | 37.76 | 70.84 | 25.04 | 117 | 甘源食品 | 2023-11-01 三 | 79.39 | 78.42 | 77.67 | 79.76 | 76.64 | -0.96% | 2.65% | 13184 | 10277万 | 38.59 | 72.4 | 25.59 | 118 | 甘源食品 | 2023-10-31 二 | 79.36 | 79.15 | 78.42 | 80.31 | 77.50 | -0.92% | 3.74% | 18592 | 14659万 | 38.96 | 73.1 | 25.84 | 119 | 甘源食品 | 2023-10-30 一 | 78.62 | 78.05 | 79.15 | 79.50 | 76.81 | 1.41% | 5.34% | 26508 | 20707万 | 39.33 | 73.78 | 26.08 | 120 | 甘源食品 | 2023-10-27 五 | 75.00 | 73.55 | 78.05 | 80.91 | 74.00 | 6.12% | 8.56% | 42509 | 33196万 | 38.78 | 72.75 | 25.72 | 121 | 甘源食品 | 2023-10-26 四 | 73.55 | 66.86 | 73.55 | 73.55 | 73.55 | 10.01% | 1.91% | 9502 | 6989万 | 36.54 | 68.56 | 24.23 | 122 | 甘源食品 | 2023-10-25 三 | 66.02 | 65.02 | 66.86 | 66.94 | 65.01 | 2.83% | 1.48% | 7366 | 4882万 | 33.22 | 62.32 | 26.32 | 123 | 甘源食品 | 2023-10-24 二 | 64.70 | 64.69 | 65.02 | 65.62 | 62.61 | 0.51% | 2.08% | 10331 | 6677万 | 32.31 | 60.61 | 25.6 | 124 | 甘源食品 | 2023-10-23 一 | 64.93 | 64.01 | 64.69 | 64.93 | 63.58 | 1.06% | 1.43% | 7119 | 4580万 | 32.14 | 60.3 | 25.47 | 125 | 甘源食品 | 2023-10-20 五 | 64.01 | 64.36 | 64.01 | 65.00 | 63.53 | -0.54% | 1.21% | 6028 | 3865万 | 31.8 | 59.67 | 25.2 | 126 | 甘源食品 | 2023-10-19 四 | 63.00 | 63.80 | 64.36 | 64.70 | 62.78 | 0.88% | 1.11% | 5498 | 3519万 | 31.98 | 59.99 | 25.34 | 127 | 甘源食品 | 2023-10-18 三 | 64.49 | 64.49 | 63.80 | 64.75 | 63.26 | -1.07% | 0.79% | 3941 | 2521万 | 31.7 | 59.47 | 25.12 | 128 | 甘源食品 | 2023-10-17 二 | 64.51 | 64.44 | 64.49 | 64.86 | 63.81 | 0.08% | 0.79% | 3924 | 2523万 | 32.04 | 60.11 | 25.39 | 129 | 甘源食品 | 2023-10-16 一 | 64.30 | 64.31 | 64.44 | 65.50 | 63.19 | 0.20% | 1.56% | 7759 | 4994万 | 32.02 | 60.07 | 25.37 | 130 | 甘源食品 | 2023-10-13 五 | 64.76 | 64.78 | 64.31 | 64.76 | 63.38 | -0.73% | 1.25% | 6206 | 3967万 | 31.95 | 59.95 | 25.32 | 131 | 甘源食品 | 2023-10-12 四 | 66.68 | 66.69 | 64.78 | 67.31 | 63.48 | -2.86% | 2.25% | 11189 | 7322万 | 32.19 | 60.39 | 25.5 | 132 | 甘源食品 | 2023-10-11 三 | 67.48 | 67.63 | 66.69 | 68.16 | 66.43 | -1.39% | 1.48% | 7353 | 4926万 | 33.14 | 62.17 | 26.25 | 133 | 甘源食品 | 2023-10-10 二 | 70.29 | 70.28 | 67.63 | 70.30 | 67.49 | -3.77% | 1.26% | 6241 | 4270万 | 33.6 | 63.04 | 26.63 | 134 | 甘源食品 | 2023-10-09 一 | 70.24 | 70.24 | 70.28 | 70.85 | 68.73 | 0.06% | 1.08% | 5362 | 3730万 | 34.92 | 65.51 | 27.67 | 135 | 甘源食品 | 2023-09-28 四 | 71.26 | 70.82 | 70.24 | 71.66 | 69.66 | -0.82% | 0.86% | 4269 | 2999万 | 34.9 | 65.47 | 27.65 | 136 | 甘源食品 | 2023-09-27 三 | 68.44 | 68.26 | 70.82 | 70.99 | 68.15 | 3.75% | 1.34% | 6640 | 4657万 | 35.19 | 66.02 | 27.88 | 137 | 甘源食品 | 2023-09-26 二 | 69.95 | 69.46 | 68.26 | 69.95 | 68.18 | -1.73% | 0.90% | 4448 | 3056万 | 33.92 | 63.63 | 26.87 | 138 | 甘源食品 | 2023-09-25 一 | 69.75 | 69.82 | 69.46 | 69.76 | 68.25 | -0.52% | 0.96% | 4760 | 3282万 | 34.51 | 64.75 | 27.35 | 139 | 甘源食品 | 2023-09-22 五 | 68.57 | 68.50 | 69.82 | 70.30 | 68.05 | 1.93% | 0.79% | 3947 | 2730万 | 34.69 | 65.08 | 27.49 | 140 | 甘源食品 | 2023-09-21 四 | 69.68 | 69.41 | 68.50 | 70.45 | 68.39 | -1.31% | 0.68% | 3387 | 2338万 | 34.03 | 63.85 | 26.97 | 141 | 甘源食品 | 2023-09-20 三 | 70.20 | 70.50 | 69.41 | 70.99 | 69.41 | -1.55% | 0.73% | 3614 | 2533万 | 34.49 | 64.7 | 27.33 | 142 | 甘源食品 | 2023-09-19 二 | 70.07 | 70.06 | 70.50 | 72.14 | 69.83 | 0.63% | 1.02% | 5090 | 3595万 | 35.03 | 65.72 | 27.75 | 143 | 甘源食品 | 2023-09-18 一 | 68.45 | 68.45 | 70.06 | 70.65 | 67.96 | 2.35% | 1.15% | 5722 | 3973万 | 34.81 | 65.31 | 27.58 | 144 | 甘源食品 | 2023-09-15 五 | 69.99 | 69.52 | 68.45 | 70.05 | 68.00 | -1.54% | 0.97% | 4841 | 3321万 | 34.01 | 63.81 | 26.95 | 145 | 甘源食品 | 2023-09-14 四 | 69.99 | 69.93 | 69.52 | 70.03 | 69.06 | -0.59% | 0.89% | 4403 | 3059万 | 34.54 | 64.8 | 27.37 | 146 | 甘源食品 | 2023-09-13 三 | 72.39 | 71.86 | 69.93 | 72.80 | 69.20 | -2.69% | 1.38% | 6834 | 4814万 | 34.75 | 65.19 | 27.53 | 147 | 甘源食品 | 2023-09-12 二 | 74.38 | 74.37 | 71.86 | 74.99 | 71.50 | -3.38% | 1.42% | 7051 | 5120万 | 35.7 | 66.98 | 28.29 | 148 | 甘源食品 | 2023-09-11 一 | 73.55 | 73.05 | 74.37 | 74.70 | 72.13 | 1.81% | 1.25% | 6212 | 4582万 | 36.95 | 69.32 | 29.28 | 149 | 甘源食品 | 2023-09-08 五 | 73.99 | 73.99 | 73.05 | 74.16 | 72.51 | -1.27% | 0.55% | 2744 | 2009万 | 36.3 | 68.09 | 28.76 | 150 | 甘源食品 | 2023-09-07 四 | 74.60 | 74.72 | 73.99 | 75.28 | 73.86 | -0.98% | 0.87% | 4323 | 3213万 | 36.76 | 68.97 | 29.13 | 151 | 甘源食品 | 2023-09-06 三 | 74.60 | 74.65 | 74.72 | 75.10 | 73.95 | 0.09% | 0.75% | 3715 | 2774万 | 37.13 | 69.65 | 29.42 | 152 | 甘源食品 | 2023-09-05 二 | 74.15 | 74.14 | 74.65 | 75.24 | 73.55 | 0.69% | 0.82% | 4095 | 3061万 | 37.09 | 69.59 | 29.39 | 153 | 甘源食品 | 2023-09-04 一 | 74.50 | 74.50 | 74.14 | 75.96 | 73.50 | -0.48% | 1.07% | 5299 | 3928万 | 36.84 | 69.11 | 29.19 | 154 | 甘源食品 | 2023-09-01 五 | 72.72 | 72.73 | 74.50 | 74.80 | 72.01 | 2.43% | 1.60% | 7946 | 5896万 | 37.02 | 69.45 | 29.33 | 155 | 甘源食品 | 2023-08-31 四 | 72.12 | 72.04 | 72.73 | 73.56 | 71.13 | 0.96% | 0.88% | 4353 | 3169万 | 36.14 | 67.8 | 28.63 | 156 | 甘源食品 | 2023-08-30 三 | 69.89 | 70.80 | 72.04 | 73.45 | 69.89 | 1.75% | 1.33% | 6591 | 4766万 | 35.79 | 67.15 | 28.36 | 157 | 甘源食品 | 2023-08-29 二 | 67.30 | 68.71 | 70.80 | 70.86 | 67.30 | 3.04% | 1.37% | 6808 | 4745万 | 35.18 | 66 | 27.87 | 158 | 甘源食品 | 2023-08-28 一 | 71.07 | 68.29 | 68.71 | 71.89 | 68.60 | 0.62% | 1.69% | 8407 | 5839万 | 34.14 | 64.05 | 27.05 | 159 | 甘源食品 | 2023-08-25 五 | 69.82 | 69.87 | 68.29 | 70.08 | 67.50 | -2.26% | 1.76% | 8720 | 5966万 | 33.93 | 63.66 | 26.88 | 160 | 甘源食品 | 2023-08-23 三 | 71.05 | 71.11 | 69.63 | 71.47 | 69.33 | -2.08% | 1.39% | 6886 | 4829万 | 34.6 | 64.91 | 27.41 | 161 | 甘源食品 | 2023-08-22 二 | 72.17 | 71.86 | 71.11 | 72.52 | 70.28 | -1.04% | 1.06% | 5255 | 3738万 | 35.33 | 66.29 | 28 |
|
行情刷新 | 流通股东
|