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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.41 | 9.44 | 9.35 | 9.38 | -0.64% | 0.51 | 1.16% |
| 2025-09-16 | 9.30 | 9.44 | 9.30 | 9.44 | +1.40% | 0.69 | 1.57% |
| 2025-09-15 | 9.33 | 9.37 | 9.27 | 9.31 | -0.64% | 0.38 | 0.89% |
| 2025-09-12 | 9.29 | 9.47 | 9.27 | 9.37 | +0.86% | 0.84 | 1.92% |
| 2025-09-11 | 9.23 | 9.30 | 9.15 | 9.29 | +0.76% | 0.57 | 1.33% |
| 2025-09-10 | 9.28 | 9.28 | 9.18 | 9.22 | -0.22% | 0.42 | 0.98% |
| 2025-09-09 | 9.29 | 9.34 | 9.20 | 9.24 | -0.65% | 0.51 | 1.19% |
| 2025-09-08 | 9.26 | 9.30 | 9.20 | 9.30 | +0.54% | 0.48 | 1.11% |
| 2025-09-05 | 9.18 | 9.25 | 9.12 | 9.25 | +0.76% | 0.53 | 1.25% |
| 2025-09-04 | 9.16 | 9.26 | 9.06 | 9.18 | +0.44% | 0.65 | 1.52% |
| 2025-09-03 | 9.39 | 9.40 | 9.10 | 9.14 | -2.45% | 0.83 | 1.94% |
| 2025-09-02 | 9.55 | 9.55 | 9.28 | 9.37 | -1.99% | 0.95 | 2.18% |
| 2025-09-01 | 9.48 | 9.63 | 9.36 | 9.56 | +1.16% | 0.91 | 2.06% |
| 2025-08-29 | 9.57 | 9.63 | 9.42 | 9.45 | -1.15% | 1.05 | 2.36% |
| 2025-08-28 | 9.58 | 9.67 | 9.26 | 9.56 | -0.10% | 1.37 | 3.10% |
| 2025-08-27 | 9.76 | 9.86 | 9.57 | 9.57 | -1.24% | 1.73 | 3.80% |
| 2025-08-26 | 9.68 | 9.73 | 9.63 | 9.69 | -0.10% | 0.86 | 1.91% |
| 2025-08-25 | 9.62 | 9.70 | 9.61 | 9.70 | +1.15% | 1.12 | 2.50% |
| 2025-08-22 | 9.58 | 9.60 | 9.52 | 9.59 | +0.10% | 0.67 | 1.52% |
| 2025-08-21 | 9.52 | 9.65 | 9.51 | 9.58 | +0.63% | 0.87 | 1.95% |