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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.07 | 9.15 | 9.06 | 9.15 | +0.55% | 0.46 | 1.09% |
| 2025-06-24 | 8.97 | 9.13 | 8.93 | 9.10 | +2.02% | 0.54 | 1.28% |
| 2025-06-23 | 8.71 | 8.95 | 8.71 | 8.92 | +1.25% | 0.38 | 0.92% |
| 2025-06-20 | 8.82 | 8.93 | 8.76 | 8.81 | -0.23% | 0.39 | 0.96% |
| 2025-06-19 | 9.02 | 9.04 | 8.83 | 8.83 | -2.21% | 0.54 | 1.29% |
| 2025-06-18 | 9.09 | 9.09 | 8.95 | 9.03 | -0.77% | 0.50 | 1.20% |
| 2025-06-17 | 9.13 | 9.18 | 9.07 | 9.10 | -0.33% | 0.48 | 1.13% |
| 2025-06-16 | 9.02 | 9.19 | 9.02 | 9.13 | +0.55% | 0.46 | 1.09% |
| 2025-06-13 | 9.22 | 9.25 | 9.03 | 9.08 | -1.41% | 0.71 | 1.67% |
| 2025-06-12 | 9.27 | 9.27 | 9.16 | 9.21 | -0.64% | 0.77 | 1.78% |
| 2025-06-11 | 9.29 | 9.32 | 9.25 | 9.27 | -0.21% | 0.73 | 1.67% |
| 2025-06-10 | 9.42 | 9.46 | 9.21 | 9.29 | -1.88% | 1.07 | 2.44% |
| 2025-06-09 | 9.34 | 9.49 | 9.26 | 9.47 | +1.49% | 1.09 | 2.47% |
| 2025-06-06 | 9.23 | 9.43 | 9.20 | 9.33 | +1.07% | 1.09 | 2.50% |
| 2025-06-05 | 9.25 | 9.31 | 9.16 | 9.23 | +0.43% | 0.69 | 1.60% |
| 2025-06-04 | 9.09 | 9.26 | 9.09 | 9.19 | +0.98% | 0.53 | 1.23% |
| 2025-06-03 | 9.03 | 9.14 | 9.02 | 9.10 | -0.22% | 0.49 | 1.16% |
| 2025-05-30 | 9.22 | 9.26 | 9.07 | 9.12 | -1.29% | 0.66 | 1.54% |
| 2025-05-29 | 9.11 | 9.27 | 9.10 | 9.24 | +1.41% | 0.79 | 1.83% |
| 2025-05-28 | 9.14 | 9.23 | 9.07 | 9.11 | -0.43% | 0.55 | 1.29% |