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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.24 | 8.39 | 8.20 | 8.32 | +0.97% | 0.23 | 0.59% |
| 2025-12-17 | 8.31 | 8.31 | 8.12 | 8.24 | -0.48% | 0.28 | 0.72% |
| 2025-12-16 | 8.37 | 8.37 | 8.20 | 8.28 | -1.08% | 0.27 | 0.69% |
| 2025-12-15 | 8.35 | 8.41 | 8.26 | 8.37 | +0.48% | 0.19 | 0.50% |
| 2025-12-12 | 8.44 | 8.47 | 8.32 | 8.33 | -1.19% | 0.27 | 0.69% |
| 2025-12-11 | 8.63 | 8.65 | 8.43 | 8.43 | -2.32% | 0.29 | 0.74% |
| 2025-12-10 | 8.61 | 8.68 | 8.59 | 8.63 | -0.12% | 0.17 | 0.42% |
| 2025-12-09 | 8.73 | 8.78 | 8.63 | 8.64 | -1.26% | 0.24 | 0.59% |
| 2025-12-08 | 8.77 | 8.79 | 8.72 | 8.75 | -0.11% | 0.22 | 0.54% |
| 2025-12-05 | 8.66 | 8.76 | 8.63 | 8.76 | +1.04% | 0.19 | 0.46% |
| 2025-12-04 | 8.77 | 8.79 | 8.66 | 8.67 | -1.14% | 0.19 | 0.48% |
| 2025-12-03 | 8.83 | 8.83 | 8.70 | 8.77 | -0.34% | 0.25 | 0.61% |
| 2025-12-02 | 8.81 | 8.84 | 8.73 | 8.80 | -0.45% | 0.21 | 0.53% |
| 2025-12-01 | 8.81 | 8.88 | 8.80 | 8.84 | +0.34% | 0.21 | 0.52% |
| 2025-11-28 | 8.69 | 8.82 | 8.67 | 8.81 | +1.38% | 0.30 | 0.74% |
| 2025-11-27 | 8.75 | 8.79 | 8.66 | 8.69 | -1.14% | 0.29 | 0.72% |
| 2025-11-26 | 8.78 | 8.90 | 8.76 | 8.79 | +0.57% | 0.36 | 0.88% |
| 2025-11-25 | 8.67 | 8.79 | 8.65 | 8.74 | +0.81% | 0.23 | 0.56% |
| 2025-11-24 | 8.60 | 8.70 | 8.58 | 8.67 | +0.93% | 0.28 | 0.70% |
| 2025-11-21 | 8.89 | 8.91 | 8.46 | 8.59 | -3.81% | 0.73 | 1.82% |