甘源食品(002991)股票信息
| 股票代码 | 002991 |
| 股票名称 | 甘源食品 |
| 最新价/元 | 68.12 |
| 涨跌额/元 | 5.63 |
| 涨跌幅/% | 9.01 |
| 买入/元 | 68.12 |
| 卖出/元 | 68.15 |
| 昨收/元 | 62.49 |
| 今开/元 | 65.05 |
| 最高/元 | 68.72 |
| 最低/元 | 63.50 |
| 成交量/手 | 27317.72 |
| 成交额/万 | 18089.75 |
| 股净值/元 | 19.03 |
| 市净率 | 3.54 |
| 总市值/万 | 634986.24 |
| 流通值/万 | 338457.84 |
| 换手率/% | 5.50 |
| 入市日期 | 2020-07-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
甘源食品(002991)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 65.05 | 68.12 | 5.63 | 9.01 | 27317.72 | 18089.75 | 5.50 |
| 2024-09-27 | 61.80 | 62.49 | 3.01 | 5.06 | 27981.53 | 17294.67 | 5.63 |
| 2024-09-26 | 54.06 | 59.48 | 5.41 | 10.01 | 25347.80 | 14445.29 | 5.10 |
| 2024-09-25 | 55.55 | 54.07 | -0.69 | -1.26 | 18058.47 | 9919.15 | 3.63 |
| 2024-09-24 | 53.63 | 54.76 | 2.53 | 4.84 | 22013.66 | 11788.02 | 4.43 |
| 2024-09-23 | 53.19 | 52.23 | -0.28 | -0.53 | 14899.14 | 7808.96 | 3.00 |
| 2024-09-20 | 53.64 | 52.51 | -1.17 | -2.18 | 19075.99 | 10046.64 | 3.84 |
| 2024-09-19 | 48.96 | 53.68 | 4.88 | 10.00 | 24945.99 | 13146.34 | 5.02 |
| 2024-09-18 | 49.70 | 48.80 | -0.57 | -1.16 | 4826.45 | 2349.86 | 0.97 |
| 2024-09-13 | 50.12 | 49.37 | -0.75 | -1.50 | 4947.35 | 2471.78 | 1.00 |
| 2024-09-12 | 51.80 | 51.19 | -0.65 | -1.25 | 7161.68 | 3694.20 | 1.44 |
| 2024-09-11 | 51.77 | 51.84 | 0.04 | 0.08 | 4915.46 | 2556.49 | 0.99 |
| 2024-09-10 | 51.86 | 51.80 | -0.07 | -0.14 | 5774.14 | 2987.20 | 1.16 |
| 2024-09-09 | 51.88 | 51.87 | -0.05 | -0.10 | 5813.19 | 3019.48 | 1.17 |
| 2024-09-06 | 53.36 | 51.92 | -1.45 | -2.72 | 7794.00 | 4088.34 | 1.57 |
| 2024-09-05 | 53.25 | 53.37 | 0.24 | 0.45 | 8923.78 | 4767.63 | 1.80 |
| 2024-09-04 | 52.14 | 53.13 | 0.46 | 0.87 | 10005.00 | 5314.88 | 2.01 |
| 2024-09-03 | 51.23 | 52.67 | 1.15 | 2.23 | 8755.71 | 4590.89 | 1.76 |
| 2024-09-02 | 52.50 | 51.52 | -1.25 | -2.37 | 9364.82 | 4879.95 | 1.88 |
| 2024-08-30 | 51.60 | 52.77 | 1.17 | 2.27 | 12767.34 | 6691.68 | 2.57 |
| 2024-08-29 | 50.41 | 51.60 | 0.93 | 1.84 | 12002.15 | 6111.11 | 2.42 |
| 2024-08-28 | 49.33 | 50.67 | 1.28 | 2.59 | 9919.00 | 4980.36 | 2.00 |
| 2024-08-27 | 48.42 | 49.39 | 0.70 | 1.44 | 9058.00 | 4464.60 | 1.82 |
| 2024-08-26 | 48.00 | 48.69 | 0.80 | 1.67 | 8412.99 | 4063.65 | 1.69 |
| 2024-08-23 | 48.11 | 47.89 | -0.23 | -0.48 | 7340.54 | 3531.46 | 1.48 |
| 2024-08-22 | 48.20 | 48.12 | 0.27 | 0.56 | 7213.00 | 3468.98 | 1.45 |
| 2024-08-21 | 47.91 | 47.85 | -0.35 | -0.73 | 5547.25 | 2660.04 | 1.12 |
| 2024-08-20 | 49.60 | 48.20 | -1.38 | -2.78 | 9643.99 | 4687.24 | 1.94 |
| 2024-08-19 | 49.25 | 49.58 | 0.05 | 0.10 | 8550.34 | 4258.42 | 1.72 |
| 2024-08-16 | 50.00 | 49.53 | -0.01 | -0.02 | 10439.73 | 5166.05 | 2.10 |
| 2024-08-15 | 49.99 | 49.54 | -0.46 | -0.92 | 10332.01 | 5139.54 | 2.08 |
| 2024-08-14 | 50.99 | 50.00 | -1.00 | -1.96 | 8947.19 | 4486.37 | 1.80 |
| 2024-08-13 | 51.42 | 51.00 | -0.50 | -0.97 | 9054.58 | 4602.71 | 1.82 |
| 2024-08-12 | 51.40 | 51.50 | -0.03 | -0.06 | 14544.61 | 7429.38 | 2.93 |
| 2024-08-09 | 54.30 | 51.53 | -2.78 | -5.12 | 20048.10 | 10520.84 | 4.04 |
| 2024-08-08 | 53.18 | 54.31 | 1.55 | 2.94 | 19008.69 | 10192.68 | 3.83 |
| 2024-08-07 | 55.79 | 54.90 | -0.64 | -1.15 | 14828.06 | 8104.35 | 2.98 |
| 2024-08-06 | 55.55 | 55.54 | 0.69 | 1.26 | 14257.31 | 7924.43 | 2.87 |
| 2024-08-05 | 57.92 | 54.85 | -2.83 | -4.91 | 19702.89 | 11149.09 | 3.97 |
| 2024-08-02 | 57.45 | 57.68 | -0.08 | -0.14 | 10922.32 | 6319.05 | 2.20 |
| 2024-08-01 | 57.24 | 57.76 | 0.64 | 1.12 | 15711.19 | 9142.62 | 3.16 |
| 2024-07-31 | 53.72 | 57.12 | 3.32 | 6.17 | 14661.07 | 8240.32 | 2.95 |
| 2024-07-30 | 52.60 | 53.80 | 0.97 | 1.84 | 5669.73 | 3022.80 | 1.14 |
| 2024-07-29 | 53.59 | 52.83 | -0.67 | -1.25 | 7812.08 | 4129.44 | 1.57 |
| 2024-07-26 | 53.54 | 53.50 | 0.18 | 0.34 | 3695.04 | 1978.20 | 0.74 |
| 2024-07-25 | 52.38 | 53.32 | 0.92 | 1.76 | 6411.55 | 3405.63 | 1.29 |
| 2024-07-24 | 53.10 | 52.40 | -0.65 | -1.23 | 6904.20 | 3629.81 | 1.39 |
| 2024-07-23 | 54.86 | 53.05 | -2.02 | -3.67 | 8562.94 | 4626.92 | 1.72 |
| 2024-07-22 | 55.85 | 55.07 | -0.77 | -1.38 | 9028.76 | 5035.98 | 1.82 |
| 2024-07-19 | 55.50 | 55.84 | 0.09 | 0.16 | 6719.98 | 3745.08 | 1.35 |
| 2024-07-18 | 54.80 | 55.75 | 0.58 | 1.05 | 8891.22 | 4918.46 | 1.79 |
| 2024-07-17 | 54.93 | 55.17 | 0.26 | 0.47 | 9569.57 | 5235.15 | 1.93 |
| 2024-07-16 | 55.59 | 54.91 | -1.09 | -1.95 | 6535.33 | 3604.23 | 1.32 |
| 2024-07-15 | 56.07 | 56.00 | -0.54 | -0.96 | 7550.16 | 4220.16 | 1.52 |
| 2024-07-12 | 57.16 | 56.54 | -0.64 | -1.12 | 8749.97 | 4956.78 | 1.76 |
| 2024-07-11 | 58.43 | 57.18 | -0.72 | -1.24 | 11998.78 | 6904.00 | 2.41 |
| 2024-07-10 | 57.00 | 57.90 | 0.80 | 1.40 | 7147.64 | 4137.38 | 1.44 |
| 2024-07-09 | 56.99 | 57.10 | 0.11 | 0.19 | 7860.70 | 4448.59 | 1.58 |
| 2024-07-08 | 57.49 | 56.99 | -0.39 | -0.68 | 9937.00 | 5682.74 | 2.00 |
| 2024-07-05 | 57.92 | 57.38 | -0.56 | -0.97 | 9413.00 | 5414.23 | 1.89 |
| 2024-07-04 | 59.85 | 57.94 | -1.91 | -3.19 | 10035.78 | 5848.51 | 2.02 |
| 2024-07-03 | 60.77 | 59.85 | -0.85 | -1.40 | 7251.83 | 4362.92 | 1.46 |
| 2024-07-02 | 61.22 | 60.70 | -0.96 | -1.56 | 5966.23 | 3640.98 | 1.20 |
| 2024-07-01 | 60.67 | 61.66 | 1.01 | 1.67 | 8203.22 | 5005.83 | 1.65 |
| 2024-06-28 | 61.99 | 60.65 | -1.55 | -2.49 | 11471.81 | 7049.56 | 2.31 |
| 2024-06-27 | 65.00 | 62.20 | -2.94 | -4.51 | 10102.53 | 6360.36 | 2.03 |
| 2024-06-26 | 63.38 | 65.14 | 1.35 | 2.12 | 5696.79 | 3674.46 | 1.15 |
| 2024-06-25 | 63.00 | 63.79 | 0.79 | 1.25 | 5434.25 | 3476.57 | 1.09 |
| 2024-06-24 | 64.05 | 63.00 | -1.45 | -2.25 | 5570.00 | 3525.15 | 1.12 |
| 2024-06-21 | 64.30 | 64.45 | -0.10 | -0.16 | 3787.94 | 2449.81 | 0.76 |
| 2024-06-20 | 66.00 | 64.55 | -1.50 | -2.27 | 5076.35 | 3303.02 | 1.02 |
| 2024-06-19 | 67.00 | 66.05 | -1.29 | -1.92 | 5470.74 | 3630.70 | 1.10 |
| 2024-06-18 | 67.31 | 67.34 | -0.26 | -0.39 | 4956.32 | 3347.38 | 1.00 |
| 2024-06-17 | 68.30 | 67.60 | -0.83 | -1.21 | 7471.69 | 5038.60 | 1.50 |
| 2024-06-14 | 66.61 | 68.43 | 1.75 | 2.62 | 9204.22 | 6187.21 | 1.85 |
| 2024-06-13 | 67.92 | 66.68 | -1.23 | -1.81 | 7522.72 | 5028.78 | 1.51 |
| 2024-06-12 | 67.91 | 67.91 | -0.22 | -0.32 | 5010.00 | 3407.73 | 1.01 |
| 2024-06-11 | 67.35 | 68.13 | 0.13 | 0.19 | 5702.57 | 3855.38 | 1.15 |
| 2024-06-07 | 68.18 | 68.00 | -0.03 | -0.04 | 5929.29 | 4030.87 | 1.19 |
| 2024-06-06 | 69.76 | 68.03 | -1.35 | -1.95 | 8195.00 | 5594.93 | 1.65 |
| 2024-06-05 | 70.26 | 69.38 | -1.29 | -1.83 | 7520.35 | 5275.52 | 1.51 |
| 2024-06-04 | 70.36 | 70.67 | 0.32 | 0.46 | 8358.35 | 5887.48 | 1.68 |
| 2024-06-03 | 72.55 | 70.35 | -2.09 | -2.89 | 16113.32 | 11337.87 | 3.24 |
| 2024-05-31 | 72.28 | 72.44 | 0.24 | 0.33 | 3744.03 | 2713.23 | 0.75 |
| 2024-05-30 | 72.40 | 72.20 | -0.18 | -0.25 | 3775.83 | 2722.75 | 0.76 |
| 2024-05-29 | 72.88 | 72.38 | -0.77 | -1.05 | 4423.32 | 3207.89 | 0.89 |
| 2024-05-28 | 73.94 | 73.15 | -0.76 | -1.03 | 6178.74 | 4524.89 | 1.24 |
| 2024-05-27 | 73.90 | 73.91 | 0.49 | 0.67 | 7304.00 | 5337.47 | 1.47 |
| 2024-05-24 | 74.62 | 73.42 | -1.20 | -1.61 | 7704.02 | 5701.57 | 1.55 |
| 2024-05-23 | 76.29 | 74.62 | -1.97 | -2.57 | 7579.89 | 5687.72 | 1.53 |
| 2024-05-22 | 77.00 | 76.59 | -0.99 | -1.28 | 7574.83 | 5824.34 | 1.52 |
| 2024-05-21 | 77.15 | 77.58 | 0.44 | 0.57 | 13643.42 | 10690.59 | 2.75 |
| 2024-05-20 | 76.30 | 77.14 | 0.38 | 0.50 | 11432.00 | 8875.66 | 2.30 |
| 2024-05-17 | 75.85 | 76.76 | 1.06 | 1.40 | 12085.63 | 9209.46 | 2.43 |
| 2024-05-16 | 78.37 | 75.70 | -2.69 | -3.43 | 20376.36 | 15513.01 | 4.10 |
| 2024-05-15 | 82.90 | 78.39 | -3.79 | -4.61 | 14546.56 | 11562.58 | 2.93 |
| 2024-05-14 | 82.58 | 82.18 | -0.32 | -0.39 | 7940.00 | 6529.82 | 1.60 |
| 2024-05-13 | 84.20 | 82.50 | -2.10 | -2.48 | 9786.48 | 8085.36 | 1.97 |
| 2024-05-10 | 86.00 | 84.60 | -1.40 | -1.63 | 5210.00 | 4425.44 | 1.05 |
| 2024-05-09 | 85.50 | 86.00 | 0.66 | 0.77 | 4906.00 | 4218.50 | 0.99 |
日K线
周K线
月K线
