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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.46 | 9.52 | 9.41 | 9.52 | +0.63% | 0.68 | 1.55% |
| 2025-08-19 | 9.42 | 9.49 | 9.39 | 9.46 | +0.11% | 0.75 | 1.70% |
| 2025-08-18 | 9.40 | 9.49 | 9.40 | 9.45 | +0.32% | 0.85 | 1.93% |
| 2025-08-15 | 9.34 | 9.43 | 9.30 | 9.42 | +0.75% | 0.54 | 1.24% |
| 2025-08-14 | 9.58 | 9.60 | 9.35 | 9.35 | -2.40% | 0.93 | 2.12% |
| 2025-08-13 | 9.64 | 9.67 | 9.54 | 9.58 | -0.62% | 0.74 | 1.65% |
| 2025-08-12 | 9.73 | 9.73 | 9.62 | 9.64 | -0.62% | 0.60 | 1.33% |
| 2025-08-11 | 9.57 | 9.73 | 9.53 | 9.70 | +1.89% | 1.12 | 2.50% |
| 2025-08-08 | 9.48 | 9.56 | 9.41 | 9.52 | +0.42% | 0.67 | 1.53% |
| 2025-08-07 | 9.52 | 9.55 | 9.46 | 9.48 | -0.21% | 0.51 | 1.15% |
| 2025-08-06 | 9.50 | 9.52 | 9.42 | 9.50 | -0.31% | 0.57 | 1.30% |
| 2025-08-05 | 9.52 | 9.54 | 9.50 | 9.53 | +0.21% | 0.49 | 1.10% |
| 2025-08-04 | 9.42 | 9.51 | 9.39 | 9.51 | +0.32% | 0.41 | 0.93% |
| 2025-08-01 | 9.43 | 9.50 | 9.43 | 9.48 | +0.53% | 0.45 | 1.02% |
| 2025-07-31 | 9.53 | 9.65 | 9.40 | 9.43 | -1.57% | 0.82 | 1.86% |
| 2025-07-30 | 9.50 | 9.71 | 9.50 | 9.58 | +0.42% | 0.85 | 1.90% |
| 2025-07-29 | 9.64 | 9.64 | 9.43 | 9.54 | -0.73% | 0.85 | 1.92% |
| 2025-07-28 | 9.66 | 9.66 | 9.58 | 9.61 | -0.41% | 0.76 | 1.71% |
| 2025-07-25 | 9.76 | 9.77 | 9.64 | 9.65 | -1.23% | 1.10 | 2.46% |
| 2025-07-24 | 9.73 | 9.82 | 9.63 | 9.77 | +0.41% | 1.55 | 3.42% |