甘咨询 sz.000779
7.71
-0.39%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.79 | 7.84 | 7.64 | 7.71 | -0.39% | 0.37 | 1.04% |
| 2026-05-22 | 7.70 | 7.82 | 7.62 | 7.74 | +1.04% | 0.46 | 1.27% |
| 2026-05-21 | 7.91 | 8.00 | 7.65 | 7.66 | -2.92% | 0.56 | 1.53% |
| 2026-05-20 | 8.07 | 8.07 | 7.85 | 7.89 | -2.83% | 0.47 | 1.28% |
| 2026-05-19 | 8.01 | 8.14 | 7.93 | 8.12 | +1.12% | 0.54 | 1.45% |
| 2026-05-18 | 8.30 | 8.35 | 7.95 | 8.03 | -3.14% | 1.02 | 2.72% |
| 2026-05-15 | 8.45 | 8.50 | 8.25 | 8.29 | -1.78% | 0.51 | 1.31% |
| 2026-05-14 | 8.75 | 8.75 | 8.43 | 8.44 | -3.10% | 0.59 | 1.48% |
| 2026-05-13 | 8.67 | 8.82 | 8.60 | 8.71 | +0.81% | 0.50 | 1.25% |
| 2026-05-12 | 8.82 | 8.82 | 8.63 | 8.64 | -2.04% | 0.47 | 1.15% |
| 2026-05-11 | 8.95 | 8.95 | 8.76 | 8.82 | -0.79% | 0.53 | 1.30% |
| 2026-05-08 | 8.89 | 8.89 | 8.81 | 8.89 | 0.00% | 0.44 | 1.08% |
| 2026-05-07 | 9.01 | 9.04 | 8.86 | 8.89 | -0.78% | 0.68 | 1.65% |
| 2026-05-06 | 8.88 | 9.07 | 8.87 | 8.96 | +1.13% | 0.66 | 1.58% |
| 2026-04-30 | 8.76 | 8.88 | 8.75 | 8.86 | +0.57% | 0.50 | 1.22% |
| 2026-04-29 | 8.65 | 8.85 | 8.65 | 8.81 | +1.38% | 0.59 | 1.44% |
| 2026-04-28 | 8.65 | 8.77 | 8.57 | 8.69 | 0.00% | 0.71 | 1.78% |
| 2026-04-27 | 8.44 | 8.70 | 8.40 | 8.69 | +3.95% | 0.89 | 2.22% |
| 2026-04-24 | 8.58 | 8.58 | 8.23 | 8.36 | -3.35% | 0.96 | 2.48% |
| 2026-04-23 | 8.56 | 8.69 | 8.49 | 8.65 | +0.82% | 0.52 | 1.31% |