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 |
|---|
| 2025-12-12 | 8.44 | 8.33 | -0.10 | -1.19% | 8.32 | 8.47 | 32197 | 2705.00 | 0.69% |
| 2025-12-11 | 8.63 | 8.43 | -0.20 | -2.32% | 8.43 | 8.65 | 34442 | 2934.90 | 0.74% |
| 2025-12-10 | 8.61 | 8.63 | -0.01 | -0.12% | 8.59 | 8.68 | 19559 | 1686.42 | 0.42% |
| 2025-12-09 | 8.73 | 8.64 | -0.11 | -1.26% | 8.63 | 8.78 | 27593 | 2396.15 | 0.59% |
| 2025-12-08 | 8.77 | 8.75 | -0.01 | -0.11% | 8.72 | 8.79 | 25286 | 2215.34 | 0.54% |
| 2025-12-05 | 8.66 | 8.76 | 0.09 | 1.04% | 8.63 | 8.76 | 21539 | 1874.95 | 0.46% |
| 2025-12-04 | 8.77 | 8.67 | -0.10 | -1.14% | 8.66 | 8.79 | 22166 | 1929.69 | 0.48% |
| 2025-12-03 | 8.83 | 8.77 | -0.03 | -0.34% | 8.70 | 8.83 | 28524 | 2499.19 | 0.61% |
| 2025-12-02 | 8.81 | 8.80 | -0.04 | -0.45% | 8.73 | 8.84 | 24408 | 2148.16 | 0.53% |
| 2025-12-01 | 8.81 | 8.84 | 0.03 | 0.34% | 8.80 | 8.88 | 24136 | 2133.77 | 0.52% |
| 2025-11-28 | 8.69 | 8.81 | 0.12 | 1.38% | 8.67 | 8.82 | 34390 | 3014.07 | 0.74% |
| 2025-11-27 | 8.75 | 8.69 | -0.10 | -1.14% | 8.66 | 8.79 | 33528 | 2923.22 | 0.72% |
| 2025-11-26 | 8.78 | 8.79 | 0.05 | 0.57% | 8.76 | 8.90 | 40690 | 3591.18 | 0.88% |
| 2025-11-25 | 8.67 | 8.74 | 0.07 | 0.81% | 8.65 | 8.79 | 26069 | 2278.65 | 0.56% |
| 2025-11-24 | 8.60 | 8.67 | 0.08 | 0.93% | 8.58 | 8.70 | 32556 | 2812.43 | 0.70% |
| 2025-11-21 | 8.89 | 8.59 | -0.34 | -3.81% | 8.46 | 8.91 | 84475 | 7306.32 | 1.82% |
| 2025-11-20 | 8.92 | 8.93 | 0.01 | 0.11% | 8.87 | 8.98 | 36084 | 3217.03 | 0.78% |
| 2025-11-19 | 8.97 | 8.92 | -0.05 | -0.56% | 8.89 | 9.00 | 47709 | 4260.50 | 1.03% |
| 2025-11-18 | 9.14 | 8.97 | -0.17 | -1.86% | 8.94 | 9.14 | 65472 | 5892.36 | 1.41% |
| 2025-11-17 | 9.11 | 9.14 | 0.03 | 0.33% | 9.08 | 9.16 | 41310 | 3769.27 | 0.89% |
| 2025-11-14 | 9.07 | 9.11 | 0.02 | 0.22% | 9.06 | 9.17 | 55966 | 5114.46 | 1.20% |
| 2025-11-13 | 9.08 | 9.09 | 0.01 | 0.11% | 9.04 | 9.11 | 36756 | 3340.19 | 0.79% |
| 2025-11-12 | 9.10 | 9.08 | -0.02 | -0.22% | 9.04 | 9.15 | 41941 | 3809.68 | 0.90% |
| 2025-11-11 | 9.09 | 9.10 | 0.02 | 0.22% | 9.04 | 9.10 | 53298 | 4837.05 | 1.15% |
| 2025-11-10 | 9.06 | 9.08 | 0.02 | 0.22% | 9.04 | 9.08 | 36179 | 3279.23 | 0.78% |
| 2025-11-07 | 9.07 | 9.06 | 0.00 | 0.00% | 9.04 | 9.09 | 43024 | 3901.31 | 0.93% |
| 2025-11-06 | 9.10 | 9.06 | -0.04 | -0.44% | 9.04 | 9.12 | 36852 | 3339.50 | 0.79% |
| 2025-11-05 | 9.01 | 9.10 | 0.05 | 0.55% | 8.99 | 9.13 | 61438 | 5578.73 | 1.32% |
| 2025-11-04 | 9.04 | 9.05 | -0.03 | -0.33% | 9.01 | 9.08 | 43344 | 3922.65 | 0.93% |
| 2025-11-03 | 8.96 | 9.08 | 0.13 | 1.45% | 8.95 | 9.10 | 66880 | 6033.63 | 1.44% |
| 2025-10-31 | 8.93 | 8.95 | 0.02 | 0.22% | 8.91 | 8.98 | 40246 | 3601.16 | 0.87% |
| 2025-10-30 | 8.98 | 8.93 | -0.03 | -0.33% | 8.93 | 9.00 | 43283 | 3876.35 | 0.93% |
| 2025-10-29 | 9.01 | 8.96 | -0.04 | -0.44% | 8.90 | 9.02 | 67283 | 6011.74 | 1.45% |
| 2025-10-28 | 9.05 | 9.00 | -0.06 | -0.66% | 8.99 | 9.06 | 67047 | 6043.97 | 1.44% |
| 2025-10-27 | 9.12 | 9.06 | -0.16 | -1.74% | 9.01 | 9.18 | 109994 | 9954.29 | 2.37% |
| 2025-10-24 | 9.35 | 9.22 | -0.15 | -1.60% | 9.19 | 9.40 | 79745 | 7389.38 | 1.72% |
| 2025-10-23 | 9.29 | 9.37 | 0.09 | 0.97% | 9.23 | 9.41 | 60801 | 5660.55 | 1.31% |
| 2025-10-22 | 9.26 | 9.28 | 0.02 | 0.22% | 9.23 | 9.35 | 53508 | 4982.21 | 1.15% |
| 2025-10-21 | 9.11 | 9.26 | 0.16 | 1.76% | 9.09 | 9.26 | 66788 | 6154.82 | 1.44% |
| 2025-10-20 | 9.05 | 9.10 | 0.07 | 0.78% | 9.04 | 9.11 | 30433 | 2760.91 | 0.65% |
| 2025-10-17 | 9.15 | 9.03 | -0.10 | -1.10% | 9.01 | 9.20 | 55531 | 5056.14 | 1.19% |
| 2025-10-16 | 9.22 | 9.13 | -0.12 | -1.30% | 9.09 | 9.27 | 58627 | 5371.71 | 1.26% |
| 2025-10-15 | 9.10 | 9.25 | 0.12 | 1.31% | 9.10 | 9.26 | 74751 | 6890.44 | 1.61% |
| 2025-10-14 | 9.10 | 9.13 | 0.07 | 0.77% | 9.08 | 9.21 | 50704 | 4635.78 | 1.09% |
| 2025-10-13 | 9.01 | 9.06 | -0.09 | -0.98% | 8.91 | 9.10 | 56425 | 5100.07 | 1.21% |
| 2025-10-10 | 9.10 | 9.15 | 0.03 | 0.33% | 9.08 | 9.24 | 63960 | 5873.68 | 1.38% |
| 2025-10-09 | 9.04 | 9.12 | 0.07 | 0.77% | 8.97 | 9.13 | 42954 | 3890.28 | 0.92% |
| 2025-09-30 | 9.06 | 9.05 | -0.01 | -0.11% | 9.00 | 9.08 | 31030 | 2809.45 | 0.67% |
| 2025-09-29 | 8.99 | 9.06 | 0.08 | 0.89% | 8.87 | 9.06 | 35449 | 3190.27 | 0.76% |
| 2025-09-26 | 9.01 | 8.98 | -0.02 | -0.22% | 8.94 | 9.08 | 35018 | 3156.66 | 0.75% |
| 2025-09-25 | 9.15 | 9.00 | -0.22 | -2.39% | 9.00 | 9.16 | 64160 | 5812.74 | 1.38% |
| 2025-09-24 | 8.88 | 9.22 | 0.26 | 2.90% | 8.88 | 9.24 | 58703 | 5326.53 | 1.26% |
| 2025-09-23 | 9.05 | 8.96 | -0.13 | -1.43% | 8.81 | 9.08 | 66055 | 5894.08 | 1.42% |
| 2025-09-22 | 9.04 | 9.09 | -0.01 | -0.11% | 9.02 | 9.16 | 45298 | 4111.43 | 0.97% |
| 2025-09-19 | 9.20 | 9.10 | -0.08 | -0.87% | 9.04 | 9.23 | 59593 | 5426.88 | 1.28% |
| 2025-09-18 | 9.38 | 9.18 | -0.20 | -2.13% | 9.14 | 9.39 | 72078 | 6685.42 | 1.55% |
| 2025-09-17 | 9.41 | 9.38 | -0.06 | -0.64% | 9.35 | 9.44 | 54067 | 5074.60 | 1.16% |
| 2025-09-16 | 9.30 | 9.44 | 0.13 | 1.40% | 9.30 | 9.44 | 73172 | 6873.72 | 1.57% |
| 2025-09-15 | 9.33 | 9.31 | -0.06 | -0.64% | 9.27 | 9.37 | 41368 | 3848.63 | 0.89% |
| 2025-09-12 | 9.29 | 9.37 | 0.08 | 0.86% | 9.27 | 9.47 | 89312 | 8370.24 | 1.92% |
| 2025-09-11 | 9.23 | 9.29 | 0.07 | 0.76% | 9.15 | 9.30 | 62045 | 5722.97 | 1.33% |
| 2025-09-10 | 9.28 | 9.22 | -0.02 | -0.22% | 9.18 | 9.28 | 45554 | 4199.72 | 0.98% |
| 2025-09-09 | 9.29 | 9.24 | -0.06 | -0.65% | 9.20 | 9.34 | 55079 | 5106.28 | 1.19% |
| 2025-09-08 | 9.26 | 9.30 | 0.05 | 0.54% | 9.20 | 9.30 | 51527 | 4767.20 | 1.11% |
| 2025-09-05 | 9.18 | 9.25 | 0.07 | 0.76% | 9.12 | 9.25 | 57997 | 5339.22 | 1.25% |
| 2025-09-04 | 9.16 | 9.18 | 0.04 | 0.44% | 9.06 | 9.26 | 70459 | 6464.41 | 1.52% |
| 2025-09-03 | 9.39 | 9.14 | -0.23 | -2.45% | 9.10 | 9.40 | 90064 | 8311.63 | 1.94% |
| 2025-09-02 | 9.55 | 9.37 | -0.19 | -1.99% | 9.28 | 9.55 | 101525 | 9520.12 | 2.18% |
| 2025-09-01 | 9.48 | 9.56 | 0.11 | 1.16% | 9.36 | 9.63 | 95522 | 9099.15 | 2.06% |
| 2025-08-29 | 9.57 | 9.45 | -0.11 | -1.15% | 9.42 | 9.63 | 109807 | 10472.26 | 2.36% |
| 2025-08-28 | 9.58 | 9.56 | -0.01 | -0.10% | 9.26 | 9.67 | 143971 | 13658.80 | 3.10% |
| 2025-08-27 | 9.76 | 9.57 | -0.12 | -1.24% | 9.57 | 9.86 | 176834 | 17257.42 | 3.80% |
| 2025-08-26 | 9.68 | 9.69 | -0.01 | -0.10% | 9.63 | 9.73 | 88934 | 8608.93 | 1.91% |
| 2025-08-25 | 9.62 | 9.70 | 0.11 | 1.15% | 9.61 | 9.70 | 116080 | 11220.07 | 2.50% |
| 2025-08-22 | 9.58 | 9.59 | 0.01 | 0.10% | 9.52 | 9.60 | 70534 | 6737.49 | 1.52% |
| 2025-08-21 | 9.52 | 9.58 | 0.06 | 0.63% | 9.51 | 9.65 | 90553 | 8676.02 | 1.95% |
| 2025-08-20 | 9.46 | 9.52 | 0.06 | 0.63% | 9.41 | 9.52 | 71927 | 6808.66 | 1.55% |
| 2025-08-19 | 9.42 | 9.46 | 0.01 | 0.11% | 9.39 | 9.49 | 78846 | 7452.08 | 1.70% |
| 2025-08-18 | 9.40 | 9.45 | 0.03 | 0.32% | 9.40 | 9.49 | 89756 | 8481.86 | 1.93% |
| 2025-08-15 | 9.34 | 9.42 | 0.07 | 0.75% | 9.30 | 9.43 | 57565 | 5407.76 | 1.24% |
深证大盘股票行情在线 K线走势图
甘咨询(000779)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
