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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.04 | 10.08 | 9.72 | 9.73 | -4.79% | 3.03 | 6.61% |
| 2025-07-22 | 9.84 | 10.30 | 9.71 | 10.22 | +4.29% | 4.24 | 9.13% |
| 2025-07-21 | 9.57 | 9.85 | 9.56 | 9.80 | +4.03% | 2.70 | 5.95% |
| 2025-07-18 | 9.44 | 9.48 | 9.35 | 9.42 | -0.11% | 0.58 | 1.34% |
| 2025-07-17 | 9.42 | 9.47 | 9.39 | 9.43 | 0.00% | 0.63 | 1.44% |
| 2025-07-16 | 9.46 | 9.54 | 9.40 | 9.43 | -0.32% | 0.66 | 1.49% |
| 2025-07-15 | 9.50 | 9.56 | 9.33 | 9.46 | -0.42% | 0.90 | 2.05% |
| 2025-07-14 | 9.50 | 9.61 | 9.42 | 9.50 | -0.31% | 0.79 | 1.79% |
| 2025-07-11 | 9.60 | 9.62 | 9.41 | 9.53 | -1.04% | 1.30 | 2.94% |
| 2025-07-10 | 9.44 | 9.65 | 9.39 | 9.63 | +1.48% | 1.35 | 3.04% |
| 2025-07-09 | 9.45 | 9.62 | 9.44 | 9.49 | +0.64% | 1.11 | 2.50% |
| 2025-07-08 | 9.43 | 9.44 | 9.36 | 9.43 | 0.00% | 0.59 | 1.36% |
| 2025-07-07 | 9.26 | 9.45 | 9.24 | 9.43 | +1.73% | 0.87 | 2.00% |
| 2025-07-04 | 9.34 | 9.41 | 9.27 | 9.27 | -0.54% | 0.52 | 1.21% |
| 2025-07-03 | 9.31 | 9.39 | 9.26 | 9.32 | -0.11% | 0.57 | 1.32% |
| 2025-07-02 | 9.23 | 9.39 | 9.18 | 9.33 | +1.08% | 0.91 | 2.11% |
| 2025-07-01 | 9.27 | 9.27 | 9.16 | 9.23 | -0.43% | 0.48 | 1.13% |
| 2025-06-30 | 9.25 | 9.28 | 9.20 | 9.27 | +0.32% | 0.62 | 1.45% |
| 2025-06-27 | 9.19 | 9.32 | 9.18 | 9.24 | +0.65% | 0.67 | 1.57% |
| 2025-06-26 | 9.15 | 9.25 | 9.10 | 9.18 | +0.33% | 0.72 | 1.68% |