甘源食品

sz002991 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

38.05

涨跌幅

+0.18%

成交量

475,400 股

成交额

18,087,066 元

换手率

0.95%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	37.98	38.05	38.31	37.75	+0.18%	475,400	18,087,066	0.95
2026-10-13	38.35	37.98	38.66	37.68	-1.56%	881,500	33,602,520	1.77
2026-10-12	38.89	38.58	38.97	38.41	-0.77%	595,200	22,997,540	1.19
2026-10-09	38.44	38.88	38.90	38.16	+0.88%	894,500	34,507,308	1.79
2026-10-08	38.65	38.54	38.88	38.15	-0.08%	945,800	36,397,280	1.89
2026-09-30	37.06	38.57	39.39	36.88	+4.58%	1,887,500	71,956,512	3.78
2026-09-29	37.17	36.88	37.34	36.85	-0.97%	434,100	16,072,341	0.87
2026-09-28	37.11	37.24	37.45	36.92	+0.35%	455,900	16,932,932	0.91
2026-09-24	37.39	37.11	37.66	37.10	-1.04%	456,100	17,027,708	0.91
2026-09-23	37.60	37.50	37.78	37.21	-2.01%	586,600	21,958,290	1.17
2026-09-22	38.07	38.27	38.41	37.89	+0.53%	851,000	32,477,166	1.70
2026-09-21	37.89	38.07	38.07	37.60	+0.79%	794,900	30,092,648	1.59
2026-09-18	37.55	37.77	37.77	37.30	+1.42%	627,500	23,577,276	1.26
2026-09-17	37.17	37.24	37.40	37.10	-0.27%	436,100	16,229,872	0.87
2026-09-16	37.30	37.34	37.46	37.00	+0.05%	540,100	20,124,756	1.08
2026-09-15	37.88	37.32	38.00	37.18	-1.37%	684,900	25,636,828	1.37
2026-09-14	37.58	37.84	38.18	37.58	+0.00%	570,500	21,632,230	1.14
2026-09-11	38.58	37.84	38.58	37.58	-2.25%	1,071,000	40,559,844	2.14
2026-09-10	39.37	38.71	39.65	38.60	-2.15%	1,037,800	40,445,364	2.08
2026-09-09	40.07	39.56	40.26	39.46	-1.71%	1,064,000	42,316,512	2.13
2026-09-08	39.75	40.25	40.79	39.33	+1.72%	1,569,100	62,805,844	3.14
2026-09-07	38.92	39.57	39.63	38.88	+1.64%	1,125,800	44,184,704	2.25
2026-09-04	38.62	38.93	39.35	38.58	+0.85%	1,080,500	42,205,416	2.16
2026-09-03	39.00	38.60	39.69	38.57	-0.85%	1,023,800	39,830,668	2.05
2026-09-02	38.86	38.93	39.18	38.65	+0.41%	1,238,500	48,167,024	2.48
2026-09-01	38.42	38.77	38.91	38.23	+0.91%	1,312,100	50,824,924	2.63
2026-08-31	38.75	38.42	39.10	38.19	-1.11%	1,172,200	45,012,072	2.35
2026-08-28	38.84	38.85	39.14	38.60	+0.15%	982,300	38,172,032	1.97
2026-08-27	38.78	38.79	38.89	38.27	-0.21%	928,900	35,838,244	1.86
2026-08-26	39.03	38.87	39.53	38.87	-1.02%	974,900	38,209,528	1.95

需要全历史数据与程序化访问？查看甘源食品日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002991 获取全部历史日线。