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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.92 | 8.98 | 8.87 | 8.93 | +0.11% | 0.32 | 0.78% |
| 2025-11-19 | 8.97 | 9.00 | 8.89 | 8.92 | -0.56% | 0.43 | 1.03% |
| 2025-11-18 | 9.14 | 9.14 | 8.94 | 8.97 | -1.86% | 0.59 | 1.41% |
| 2025-11-17 | 9.11 | 9.16 | 9.08 | 9.14 | +0.33% | 0.38 | 0.89% |
| 2025-11-14 | 9.07 | 9.17 | 9.06 | 9.11 | +0.22% | 0.51 | 1.20% |
| 2025-11-13 | 9.08 | 9.11 | 9.04 | 9.09 | +0.11% | 0.33 | 0.79% |
| 2025-11-12 | 9.10 | 9.15 | 9.04 | 9.08 | -0.22% | 0.38 | 0.90% |
| 2025-11-11 | 9.09 | 9.10 | 9.04 | 9.10 | +0.22% | 0.48 | 1.15% |
| 2025-11-10 | 9.06 | 9.08 | 9.04 | 9.08 | +0.22% | 0.33 | 0.78% |
| 2025-11-07 | 9.07 | 9.09 | 9.04 | 9.06 | 0.00% | 0.39 | 0.93% |
| 2025-11-06 | 9.10 | 9.12 | 9.04 | 9.06 | -0.44% | 0.33 | 0.79% |
| 2025-11-05 | 9.01 | 9.13 | 8.99 | 9.10 | +0.55% | 0.56 | 1.32% |
| 2025-11-04 | 9.04 | 9.08 | 9.01 | 9.05 | -0.33% | 0.39 | 0.93% |
| 2025-11-03 | 8.96 | 9.10 | 8.95 | 9.08 | +1.45% | 0.60 | 1.44% |
| 2025-10-31 | 8.93 | 8.98 | 8.91 | 8.95 | +0.22% | 0.36 | 0.87% |
| 2025-10-30 | 8.98 | 9.00 | 8.93 | 8.93 | -0.33% | 0.39 | 0.93% |
| 2025-10-29 | 9.01 | 9.02 | 8.90 | 8.96 | -0.44% | 0.60 | 1.45% |
| 2025-10-28 | 9.05 | 9.06 | 8.99 | 9.00 | -0.66% | 0.60 | 1.44% |
| 2025-10-27 | 9.12 | 9.18 | 9.01 | 9.06 | -1.74% | 1.00 | 2.37% |
| 2025-10-24 | 9.35 | 9.40 | 9.19 | 9.22 | -1.60% | 0.74 | 1.72% |