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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.73 | 8.77 | 8.66 | 8.72 | -0.23% | 0.44 | 1.09% |
| 2026-01-16 | 8.67 | 8.98 | 8.63 | 8.74 | +1.27% | 1.02 | 2.48% |
| 2026-01-15 | 8.55 | 8.69 | 8.54 | 8.63 | +0.70% | 0.34 | 0.84% |
| 2026-01-14 | 8.63 | 8.69 | 8.52 | 8.57 | +0.12% | 0.58 | 1.44% |
| 2026-01-13 | 8.54 | 8.69 | 8.50 | 8.56 | +0.35% | 0.64 | 1.61% |
| 2026-01-12 | 8.47 | 8.55 | 8.47 | 8.53 | +0.71% | 0.48 | 1.20% |
| 2026-01-09 | 8.43 | 8.51 | 8.42 | 8.47 | +0.24% | 0.34 | 0.87% |
| 2026-01-08 | 8.35 | 8.47 | 8.32 | 8.45 | +1.20% | 0.29 | 0.74% |
| 2026-01-07 | 8.40 | 8.42 | 8.35 | 8.35 | -0.71% | 0.27 | 0.70% |
| 2026-01-06 | 8.34 | 8.42 | 8.31 | 8.41 | +1.08% | 0.35 | 0.90% |
| 2026-01-05 | 8.24 | 8.33 | 8.20 | 8.32 | +1.34% | 0.36 | 0.93% |
| 2025-12-31 | 8.21 | 8.25 | 8.14 | 8.21 | 0.00% | 0.23 | 0.60% |
| 2025-12-30 | 8.25 | 8.29 | 8.20 | 8.21 | -0.85% | 0.27 | 0.70% |
| 2025-12-29 | 8.36 | 8.38 | 8.26 | 8.28 | -0.72% | 0.27 | 0.71% |
| 2025-12-26 | 8.39 | 8.44 | 8.30 | 8.34 | -0.83% | 0.28 | 0.72% |
| 2025-12-25 | 8.39 | 8.42 | 8.37 | 8.41 | +0.36% | 0.19 | 0.49% |
| 2025-12-24 | 8.37 | 8.41 | 8.33 | 8.38 | +0.24% | 0.23 | 0.58% |
| 2025-12-23 | 8.38 | 8.42 | 8.31 | 8.36 | -0.24% | 0.23 | 0.60% |
| 2025-12-22 | 8.40 | 8.44 | 8.37 | 8.38 | -0.24% | 0.17 | 0.44% |
| 2025-12-19 | 8.36 | 8.40 | 8.32 | 8.40 | +0.96% | 0.19 | 0.48% |