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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.62 | 8.76 | 8.36 | 8.75 | +4.42% | 0.90 | 2.26% |
| 2026-03-23 | 8.86 | 8.92 | 8.33 | 8.38 | -7.30% | 1.37 | 3.42% |
| 2026-03-20 | 9.56 | 9.56 | 9.04 | 9.04 | -5.44% | 1.53 | 3.57% |
| 2026-03-19 | 9.40 | 9.85 | 9.37 | 9.56 | +0.84% | 1.41 | 3.15% |
| 2026-03-18 | 9.23 | 9.52 | 9.17 | 9.48 | +2.71% | 0.92 | 2.11% |
| 2026-03-17 | 9.32 | 9.45 | 9.21 | 9.23 | -0.32% | 0.81 | 1.88% |
| 2026-03-16 | 9.43 | 9.46 | 9.18 | 9.26 | -2.11% | 0.88 | 2.05% |
| 2026-03-13 | 9.49 | 9.60 | 9.40 | 9.46 | -0.11% | 1.01 | 2.30% |
| 2026-03-12 | 9.60 | 9.62 | 9.43 | 9.47 | -1.35% | 1.12 | 2.52% |
| 2026-03-11 | 9.80 | 9.80 | 9.55 | 9.60 | -1.84% | 1.50 | 3.35% |
| 2026-03-10 | 9.82 | 10.02 | 9.74 | 9.78 | 0.00% | 1.15 | 2.52% |
| 2026-03-09 | 9.71 | 9.90 | 9.54 | 9.78 | -0.91% | 1.36 | 3.03% |
| 2026-03-06 | 9.50 | 9.88 | 9.47 | 9.87 | +3.13% | 1.32 | 2.90% |
| 2026-03-05 | 9.79 | 9.79 | 9.51 | 9.57 | +0.10% | 1.23 | 2.76% |
| 2026-03-04 | 9.49 | 9.81 | 9.45 | 9.56 | -0.10% | 1.93 | 4.32% |
| 2026-03-03 | 10.34 | 10.37 | 9.51 | 9.57 | -5.81% | 3.14 | 6.91% |
| 2026-03-02 | 10.73 | 10.93 | 10.15 | 10.16 | -6.19% | 3.49 | 7.17% |
| 2026-02-27 | 10.40 | 10.96 | 10.40 | 10.83 | +3.24% | 3.49 | 6.92% |
| 2026-02-26 | 10.52 | 10.72 | 10.13 | 10.49 | -0.29% | 3.67 | 7.56% |
| 2026-02-25 | 10.23 | 10.59 | 10.12 | 10.52 | +1.84% | 3.48 | 7.14% |