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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.72 | 8.72 | 8.57 | 8.58 | -1.83% | 0.52 | 1.31% |
| 2026-04-21 | 8.78 | 8.78 | 8.64 | 8.74 | -0.46% | 0.50 | 1.24% |
| 2026-04-20 | 8.75 | 8.86 | 8.71 | 8.78 | +0.34% | 0.43 | 1.04% |
| 2026-04-17 | 8.95 | 8.96 | 8.70 | 8.75 | -2.34% | 0.68 | 1.66% |
| 2026-04-16 | 8.72 | 9.05 | 8.65 | 8.96 | +2.75% | 0.82 | 1.98% |
| 2026-04-15 | 8.96 | 8.98 | 8.71 | 8.72 | -2.35% | 0.55 | 1.34% |
| 2026-04-14 | 8.85 | 8.96 | 8.81 | 8.93 | +1.36% | 0.53 | 1.28% |
| 2026-04-13 | 8.81 | 8.90 | 8.73 | 8.81 | -0.23% | 0.45 | 1.09% |
| 2026-04-10 | 8.72 | 9.03 | 8.72 | 8.83 | +1.73% | 0.62 | 1.49% |
| 2026-04-09 | 8.93 | 8.95 | 8.65 | 8.68 | -3.23% | 0.60 | 1.48% |
| 2026-04-08 | 8.73 | 8.98 | 8.73 | 8.97 | +4.30% | 0.57 | 1.38% |
| 2026-04-07 | 8.51 | 8.60 | 8.39 | 8.60 | +1.18% | 0.44 | 1.11% |
| 2026-04-03 | 8.78 | 8.87 | 8.45 | 8.50 | -3.19% | 0.56 | 1.42% |
| 2026-04-02 | 8.93 | 8.96 | 8.70 | 8.78 | -1.68% | 0.52 | 1.27% |
| 2026-04-01 | 8.95 | 9.10 | 8.88 | 8.93 | +1.48% | 0.57 | 1.36% |
| 2026-03-31 | 8.99 | 9.05 | 8.79 | 8.80 | -2.44% | 0.57 | 1.36% |
| 2026-03-30 | 8.96 | 9.05 | 8.82 | 9.02 | -0.66% | 0.70 | 1.69% |
| 2026-03-27 | 8.82 | 9.19 | 8.76 | 9.08 | +1.57% | 0.67 | 1.60% |
| 2026-03-26 | 9.00 | 9.12 | 8.83 | 8.94 | -0.67% | 0.73 | 1.76% |
| 2026-03-25 | 8.75 | 9.02 | 8.73 | 9.00 | +2.86% | 0.61 | 1.46% |