甘咨询(000779)股票行情
甘咨询(000779)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 9.43 | 9.48 | 0.05 | 0.53% | 9.43 | 9.50 | 47628 | 4509.30 | 1.02% |
| 2025-07-31 | 9.53 | 9.43 | -0.15 | -1.57% | 9.40 | 9.65 | 86652 | 8215.92 | 1.86% |
| 2025-07-30 | 9.50 | 9.58 | 0.04 | 0.42% | 9.50 | 9.71 | 88140 | 8462.99 | 1.90% |
| 2025-07-29 | 9.64 | 9.54 | -0.07 | -0.73% | 9.43 | 9.64 | 89182 | 8478.36 | 1.92% |
| 2025-07-28 | 9.66 | 9.61 | -0.04 | -0.41% | 9.58 | 9.66 | 79325 | 7622.64 | 1.71% |
| 2025-07-25 | 9.76 | 9.65 | -0.12 | -1.23% | 9.64 | 9.77 | 114214 | 11042.56 | 2.46% |
| 2025-07-24 | 9.73 | 9.77 | 0.04 | 0.41% | 9.63 | 9.82 | 158956 | 15468.26 | 3.42% |
| 2025-07-23 | 10.04 | 9.73 | -0.49 | -4.79% | 9.72 | 10.08 | 307447 | 30299.73 | 6.61% |
| 2025-07-22 | 9.84 | 10.22 | 0.42 | 4.29% | 9.71 | 10.30 | 424217 | 42399.70 | 9.13% |
| 2025-07-21 | 9.57 | 9.80 | 0.38 | 4.03% | 9.56 | 9.85 | 276748 | 26956.68 | 5.95% |
| 2025-07-18 | 9.44 | 9.42 | -0.01 | -0.11% | 9.35 | 9.48 | 62057 | 5840.91 | 1.34% |
| 2025-07-17 | 9.42 | 9.43 | 0.00 | 0.00% | 9.39 | 9.47 | 66747 | 6285.11 | 1.44% |
| 2025-07-16 | 9.46 | 9.43 | -0.03 | -0.32% | 9.40 | 9.54 | 69426 | 6574.22 | 1.49% |
| 2025-07-15 | 9.50 | 9.46 | -0.04 | -0.42% | 9.33 | 9.56 | 95359 | 8990.75 | 2.05% |
| 2025-07-14 | 9.50 | 9.50 | -0.03 | -0.31% | 9.42 | 9.61 | 83174 | 7902.85 | 1.79% |
| 2025-07-11 | 9.60 | 9.53 | -0.10 | -1.04% | 9.41 | 9.62 | 136650 | 12975.16 | 2.94% |
| 2025-07-10 | 9.44 | 9.63 | 0.14 | 1.48% | 9.39 | 9.65 | 141188 | 13455.27 | 3.04% |
| 2025-07-09 | 9.45 | 9.49 | 0.06 | 0.64% | 9.44 | 9.62 | 116262 | 11074.41 | 2.50% |
| 2025-07-08 | 9.43 | 9.43 | 0.00 | 0.00% | 9.36 | 9.44 | 63096 | 5932.97 | 1.36% |
| 2025-07-07 | 9.26 | 9.43 | 0.16 | 1.73% | 9.24 | 9.45 | 93088 | 8726.88 | 2.00% |
| 2025-07-04 | 9.34 | 9.27 | -0.05 | -0.54% | 9.27 | 9.41 | 56180 | 5242.46 | 1.21% |
| 2025-07-03 | 9.31 | 9.32 | -0.01 | -0.11% | 9.26 | 9.39 | 61585 | 5748.77 | 1.33% |
| 2025-07-02 | 9.23 | 9.33 | 0.10 | 1.08% | 9.18 | 9.39 | 97973 | 9117.77 | 2.11% |
| 2025-07-01 | 9.27 | 9.23 | -0.04 | -0.43% | 9.16 | 9.27 | 52545 | 4840.63 | 1.13% |
| 2025-06-30 | 9.25 | 9.27 | 0.03 | 0.32% | 9.20 | 9.28 | 67302 | 6228.27 | 1.45% |
| 2025-06-27 | 9.19 | 9.24 | 0.06 | 0.65% | 9.18 | 9.32 | 72762 | 6735.04 | 1.57% |
| 2025-06-26 | 9.15 | 9.18 | 0.03 | 0.33% | 9.10 | 9.25 | 78155 | 7180.75 | 1.68% |
| 2025-06-25 | 9.07 | 9.15 | 0.05 | 0.55% | 9.06 | 9.15 | 50794 | 4625.48 | 1.09% |
| 2025-06-24 | 8.97 | 9.10 | 0.18 | 2.02% | 8.93 | 9.13 | 59604 | 5401.90 | 1.28% |
| 2025-06-23 | 8.71 | 8.92 | 0.11 | 1.25% | 8.71 | 8.95 | 42899 | 3803.84 | 0.92% |
| 2025-06-20 | 8.82 | 8.81 | -0.02 | -0.23% | 8.76 | 8.93 | 44473 | 3930.54 | 0.96% |
| 2025-06-19 | 9.02 | 8.83 | -0.20 | -2.21% | 8.83 | 9.04 | 60162 | 5386.90 | 1.29% |
| 2025-06-18 | 9.09 | 9.03 | -0.07 | -0.77% | 8.95 | 9.09 | 55900 | 5035.65 | 1.20% |
| 2025-06-17 | 9.13 | 9.10 | -0.03 | -0.33% | 9.07 | 9.18 | 52511 | 4784.90 | 1.13% |
| 2025-06-16 | 9.02 | 9.13 | 0.05 | 0.55% | 9.02 | 9.19 | 50731 | 4634.56 | 1.09% |
| 2025-06-13 | 9.22 | 9.08 | -0.13 | -1.41% | 9.03 | 9.25 | 77478 | 7068.29 | 1.67% |
| 2025-06-12 | 9.35 | 9.29 | -0.06 | -0.64% | 9.24 | 9.35 | 82585 | 7675.95 | 1.78% |
| 2025-06-11 | 9.37 | 9.35 | -0.02 | -0.21% | 9.33 | 9.40 | 77729 | 7271.08 | 1.67% |
| 2025-06-10 | 9.50 | 9.37 | -0.18 | -1.88% | 9.29 | 9.54 | 113560 | 10676.51 | 2.44% |
| 2025-06-09 | 9.42 | 9.55 | 0.14 | 1.49% | 9.34 | 9.57 | 114989 | 10894.17 | 2.47% |
| 2025-06-06 | 9.31 | 9.41 | 0.10 | 1.07% | 9.28 | 9.51 | 116370 | 10936.97 | 2.50% |
| 2025-06-05 | 9.33 | 9.31 | 0.04 | 0.43% | 9.24 | 9.39 | 74591 | 6947.64 | 1.60% |
| 2025-06-04 | 9.17 | 9.27 | 0.09 | 0.98% | 9.17 | 9.34 | 57050 | 5286.40 | 1.23% |
| 2025-06-03 | 9.11 | 9.18 | -0.02 | -0.22% | 9.10 | 9.22 | 53682 | 4924.57 | 1.15% |
| 2025-05-30 | 9.30 | 9.20 | -0.12 | -1.29% | 9.15 | 9.34 | 71753 | 6616.02 | 1.54% |
| 2025-05-29 | 9.19 | 9.32 | 0.13 | 1.41% | 9.18 | 9.35 | 85041 | 7901.37 | 1.83% |
| 2025-05-28 | 9.22 | 9.19 | -0.04 | -0.43% | 9.15 | 9.31 | 60182 | 5543.76 | 1.29% |
| 2025-05-27 | 9.30 | 9.23 | -0.03 | -0.32% | 9.17 | 9.31 | 66285 | 6113.42 | 1.43% |
| 2025-05-26 | 9.10 | 9.26 | 0.13 | 1.42% | 9.09 | 9.26 | 80939 | 7445.08 | 1.74% |
| 2025-05-23 | 9.46 | 9.13 | -0.35 | -3.69% | 9.11 | 9.46 | 151454 | 14056.05 | 3.26% |
| 2025-05-22 | 9.75 | 9.48 | -0.33 | -3.36% | 9.45 | 9.81 | 164669 | 15817.16 | 3.54% |
| 2025-05-21 | 9.70 | 9.81 | 0.08 | 0.82% | 9.64 | 9.92 | 214610 | 21041.55 | 4.62% |
| 2025-05-20 | 9.72 | 9.73 | 0.02 | 0.21% | 9.66 | 9.84 | 153114 | 14913.10 | 3.29% |
| 2025-05-19 | 9.40 | 9.71 | 0.23 | 2.43% | 9.34 | 9.78 | 185472 | 17924.41 | 3.99% |
| 2025-05-16 | 9.50 | 9.48 | 0.06 | 0.64% | 9.42 | 9.62 | 114146 | 10858.47 | 2.46% |
| 2025-05-15 | 9.54 | 9.42 | -0.16 | -1.67% | 9.40 | 9.57 | 105460 | 9977.19 | 2.27% |
| 2025-05-14 | 9.63 | 9.58 | -0.08 | -0.83% | 9.47 | 9.65 | 144379 | 13779.74 | 3.11% |
| 2025-05-13 | 9.68 | 9.66 | 0.04 | 0.42% | 9.63 | 9.82 | 164706 | 15992.46 | 3.54% |
| 2025-05-12 | 9.66 | 9.62 | -0.01 | -0.10% | 9.52 | 9.69 | 133441 | 12782.37 | 2.87% |
| 2025-05-09 | 9.70 | 9.63 | -0.07 | -0.72% | 9.62 | 9.83 | 177564 | 17269.39 | 3.82% |
| 2025-05-08 | 9.70 | 9.70 | -0.08 | -0.82% | 9.61 | 9.74 | 163978 | 15901.63 | 3.53% |
| 2025-05-07 | 9.94 | 9.78 | -0.16 | -1.61% | 9.65 | 10.01 | 276672 | 27173.17 | 5.95% |
| 2025-05-06 | 9.55 | 9.94 | 0.42 | 4.41% | 9.46 | 9.98 | 335370 | 32663.64 | 7.22% |
| 2025-04-30 | 9.73 | 9.52 | -0.32 | -3.25% | 9.49 | 9.76 | 290765 | 27897.96 | 6.26% |
| 2025-04-29 | 9.70 | 9.84 | 0.16 | 1.65% | 9.47 | 9.89 | 379290 | 36850.47 | 8.16% |
| 2025-04-28 | 9.56 | 9.68 | 0.24 | 2.54% | 9.44 | 10.10 | 484430 | 46906.17 | 10.42% |
| 2025-04-25 | 8.92 | 9.44 | 0.57 | 6.43% | 8.87 | 9.76 | 501173 | 47447.76 | 10.78% |
| 2025-04-24 | 9.01 | 8.87 | -0.26 | -2.85% | 8.83 | 9.03 | 183707 | 16386.33 | 3.95% |
| 2025-04-23 | 8.81 | 9.13 | 0.42 | 4.82% | 8.78 | 9.13 | 313531 | 28297.40 | 6.75% |
| 2025-04-22 | 8.68 | 8.71 | -0.02 | -0.23% | 8.64 | 8.78 | 86666 | 7545.30 | 1.86% |
| 2025-04-21 | 8.65 | 8.73 | 0.09 | 1.04% | 8.55 | 8.74 | 86181 | 7477.09 | 1.85% |
| 2025-04-18 | 8.60 | 8.64 | 0.05 | 0.58% | 8.53 | 8.69 | 92349 | 7949.38 | 1.99% |
| 2025-04-17 | 8.53 | 8.59 | 0.00 | 0.00% | 8.46 | 8.75 | 103734 | 8985.88 | 2.23% |
| 2025-04-16 | 8.82 | 8.59 | -0.23 | -2.61% | 8.48 | 8.82 | 120703 | 10404.46 | 2.60% |
| 2025-04-15 | 8.85 | 8.82 | -0.04 | -0.45% | 8.72 | 8.86 | 89250 | 7842.06 | 1.92% |
| 2025-04-14 | 8.79 | 8.86 | 0.15 | 1.72% | 8.75 | 8.92 | 132849 | 11735.84 | 2.86% |
| 2025-04-11 | 8.69 | 8.71 | -0.08 | -0.91% | 8.68 | 8.85 | 150241 | 13151.23 | 3.23% |
| 2025-04-10 | 8.79 | 8.79 | 0.18 | 2.09% | 8.67 | 9.02 | 220494 | 19524.30 | 4.74% |
| 2025-04-09 | 8.22 | 8.61 | 0.22 | 2.62% | 7.69 | 8.65 | 251590 | 20787.08 | 5.41% |
| 2025-04-08 | 8.20 | 8.39 | 0.14 | 1.70% | 7.95 | 8.44 | 230208 | 18990.29 | 4.95% |
深证大盘股票行情在线 K线走势图
