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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.22 | 9.23 | 9.09 | 9.15 | -0.32% | 0.61 | 1.43% |
| 2025-05-26 | 9.02 | 9.18 | 9.01 | 9.18 | +1.42% | 0.74 | 1.74% |
| 2025-05-23 | 9.38 | 9.38 | 9.03 | 9.05 | -3.69% | 1.41 | 3.26% |
| 2025-05-22 | 9.67 | 9.73 | 9.37 | 9.40 | -3.36% | 1.58 | 3.54% |
| 2025-05-21 | 9.62 | 9.83 | 9.56 | 9.73 | +0.82% | 2.10 | 4.62% |
| 2025-05-20 | 9.64 | 9.76 | 9.58 | 9.65 | +0.21% | 1.49 | 3.29% |
| 2025-05-19 | 9.32 | 9.70 | 9.26 | 9.63 | +2.43% | 1.79 | 3.99% |
| 2025-05-16 | 9.42 | 9.54 | 9.34 | 9.40 | +0.64% | 1.09 | 2.46% |
| 2025-05-15 | 9.46 | 9.49 | 9.32 | 9.34 | -1.67% | 1.00 | 2.27% |
| 2025-05-14 | 9.55 | 9.57 | 9.39 | 9.50 | -0.83% | 1.38 | 3.11% |
| 2025-05-13 | 9.60 | 9.74 | 9.55 | 9.58 | +0.42% | 1.60 | 3.54% |
| 2025-05-12 | 9.58 | 9.61 | 9.44 | 9.54 | -0.10% | 1.28 | 2.87% |
| 2025-05-09 | 9.62 | 9.75 | 9.54 | 9.55 | -0.72% | 1.73 | 3.82% |
| 2025-05-08 | 9.62 | 9.66 | 9.53 | 9.62 | -0.82% | 1.59 | 3.53% |
| 2025-05-07 | 9.85 | 9.92 | 9.57 | 9.70 | -1.61% | 2.72 | 5.95% |
| 2025-05-06 | 9.47 | 9.89 | 9.38 | 9.85 | +4.41% | 3.27 | 7.22% |