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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.08 | 10.50 | 9.91 | 10.33 | +2.68% | 3.86 | 8.13% |
| 2026-02-13 | 9.60 | 10.39 | 9.59 | 10.06 | +3.82% | 4.77 | 10.15% |
| 2026-02-12 | 9.48 | 9.82 | 9.46 | 9.69 | +2.00% | 3.12 | 6.90% |
| 2026-02-11 | 9.24 | 9.68 | 9.24 | 9.50 | +2.81% | 3.44 | 7.76% |
| 2026-02-10 | 9.16 | 9.40 | 9.12 | 9.24 | +0.54% | 2.14 | 4.96% |
| 2026-02-09 | 8.94 | 9.24 | 8.88 | 9.19 | +3.37% | 1.53 | 3.63% |
| 2026-02-06 | 8.85 | 8.96 | 8.79 | 8.89 | +0.34% | 0.50 | 1.20% |
| 2026-02-05 | 8.75 | 8.96 | 8.73 | 8.86 | +0.80% | 0.54 | 1.32% |
| 2026-02-04 | 8.72 | 8.79 | 8.68 | 8.79 | +0.92% | 0.32 | 0.80% |
| 2026-02-03 | 8.75 | 8.76 | 8.66 | 8.71 | +0.93% | 0.29 | 0.72% |
| 2026-02-02 | 8.70 | 8.78 | 8.63 | 8.63 | -1.03% | 0.40 | 0.99% |
| 2026-01-30 | 8.72 | 8.82 | 8.64 | 8.72 | 0.00% | 0.62 | 1.53% |
| 2026-01-29 | 8.66 | 8.79 | 8.63 | 8.72 | -0.11% | 0.44 | 1.07% |
| 2026-01-28 | 8.80 | 8.82 | 8.68 | 8.73 | -0.57% | 0.33 | 0.82% |
| 2026-01-27 | 8.78 | 8.79 | 8.57 | 8.78 | -0.23% | 0.50 | 1.24% |
| 2026-01-26 | 8.88 | 8.88 | 8.70 | 8.80 | -0.90% | 0.49 | 1.19% |
| 2026-01-23 | 8.83 | 8.97 | 8.76 | 8.88 | +0.57% | 0.54 | 1.33% |
| 2026-01-22 | 8.73 | 8.84 | 8.68 | 8.83 | +1.26% | 0.42 | 1.02% |
| 2026-01-21 | 8.70 | 8.75 | 8.63 | 8.72 | 0.00% | 0.33 | 0.81% |
| 2026-01-20 | 8.72 | 8.75 | 8.68 | 8.72 | 0.00% | 0.34 | 0.84% |