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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.29 | 9.41 | 9.23 | 9.37 | +0.97% | 0.57 | 1.31% |
| 2025-10-22 | 9.26 | 9.35 | 9.23 | 9.28 | +0.22% | 0.50 | 1.15% |
| 2025-10-21 | 9.11 | 9.26 | 9.09 | 9.26 | +1.76% | 0.62 | 1.44% |
| 2025-10-20 | 9.05 | 9.11 | 9.04 | 9.10 | +0.78% | 0.28 | 0.65% |
| 2025-10-17 | 9.15 | 9.20 | 9.01 | 9.03 | -1.10% | 0.51 | 1.19% |
| 2025-10-16 | 9.22 | 9.27 | 9.09 | 9.13 | -1.30% | 0.54 | 1.26% |
| 2025-10-15 | 9.10 | 9.26 | 9.10 | 9.25 | +1.31% | 0.69 | 1.61% |
| 2025-10-14 | 9.10 | 9.21 | 9.08 | 9.13 | +0.77% | 0.46 | 1.09% |
| 2025-10-13 | 9.01 | 9.10 | 8.91 | 9.06 | -0.98% | 0.51 | 1.21% |
| 2025-10-10 | 9.10 | 9.24 | 9.08 | 9.15 | +0.33% | 0.59 | 1.38% |
| 2025-10-09 | 9.04 | 9.13 | 8.97 | 9.12 | +0.77% | 0.39 | 0.92% |
| 2025-09-30 | 9.06 | 9.08 | 9.00 | 9.05 | -0.11% | 0.28 | 0.67% |
| 2025-09-29 | 8.99 | 9.06 | 8.87 | 9.06 | +0.89% | 0.32 | 0.76% |
| 2025-09-26 | 9.01 | 9.08 | 8.94 | 8.98 | -0.22% | 0.32 | 0.75% |
| 2025-09-25 | 9.15 | 9.16 | 9.00 | 9.00 | -2.39% | 0.58 | 1.38% |
| 2025-09-24 | 8.88 | 9.24 | 8.88 | 9.22 | +2.90% | 0.53 | 1.26% |
| 2025-09-23 | 9.05 | 9.08 | 8.81 | 8.96 | -1.43% | 0.59 | 1.42% |
| 2025-09-22 | 9.04 | 9.16 | 9.02 | 9.09 | -0.11% | 0.41 | 0.97% |
| 2025-09-19 | 9.20 | 9.23 | 9.04 | 9.10 | -0.87% | 0.54 | 1.28% |
| 2025-09-18 | 9.38 | 9.39 | 9.14 | 9.18 | -2.13% | 0.67 | 1.55% |