甘咨询(000779)股票信息
| 股票代码 | 000779 |
| 股票名称 | 甘咨询 |
| 最新价/元 | 9.42 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.11 |
| 买入/元 | 9.41 |
| 卖出/元 | 9.42 |
| 昨收/元 | 9.43 |
| 今开/元 | 9.44 |
| 最高/元 | 9.48 |
| 最低/元 | 9.35 |
| 成交量/手 | 62057.01 |
| 成交额/万 | 5840.91 |
| 股净值/元 | 19.02 |
| 市净率 | 1.13 |
| 总市值/万 | 437869.34 |
| 流通值/万 | 437831.14 |
| 换手率/% | 1.34 |
| 入市日期 | 1997-05-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:17 |
甘咨询(000779)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 9.44 | 9.42 | -0.01 | -0.11 | 62057.01 | 5840.91 | 1.34 |
| 2025-07-17 | 9.42 | 9.43 | 0.00 | 0.00 | 66746.93 | 6285.11 | 1.44 |
| 2025-07-16 | 9.46 | 9.43 | -0.03 | -0.32 | 69425.65 | 6574.22 | 1.49 |
| 2025-07-15 | 9.50 | 9.46 | -0.04 | -0.42 | 95359.00 | 8990.75 | 2.05 |
| 2025-07-14 | 9.50 | 9.50 | -0.03 | -0.32 | 83173.67 | 7902.85 | 1.79 |
| 2025-07-11 | 9.60 | 9.53 | -0.10 | -1.04 | 136650.37 | 12975.16 | 2.94 |
| 2025-07-10 | 9.44 | 9.63 | 0.14 | 1.48 | 141188.37 | 13455.27 | 3.04 |
| 2025-07-09 | 9.45 | 9.49 | 0.06 | 0.64 | 116261.65 | 11074.41 | 2.50 |
| 2025-07-08 | 9.43 | 9.43 | 0.00 | 0.00 | 63095.99 | 5932.97 | 1.36 |
| 2025-07-07 | 9.26 | 9.43 | 0.16 | 1.73 | 93088.00 | 8726.88 | 2.00 |
| 2025-07-04 | 9.34 | 9.27 | -0.05 | -0.54 | 56180.00 | 5242.46 | 1.21 |
| 2025-07-03 | 9.31 | 9.32 | -0.01 | -0.11 | 61585.00 | 5748.77 | 1.33 |
| 2025-07-02 | 9.23 | 9.33 | 0.10 | 1.08 | 97972.99 | 9117.77 | 2.11 |
| 2025-07-01 | 9.27 | 9.23 | -0.04 | -0.43 | 52545.01 | 4840.63 | 1.13 |
| 2025-06-30 | 9.25 | 9.27 | 0.03 | 0.33 | 67302.49 | 6228.27 | 1.45 |
| 2025-06-27 | 9.19 | 9.24 | 0.06 | 0.65 | 72762.13 | 6735.04 | 1.57 |
| 2025-06-26 | 9.15 | 9.18 | 0.03 | 0.33 | 78155.22 | 7180.75 | 1.68 |
| 2025-06-25 | 9.07 | 9.15 | 0.05 | 0.55 | 50794.22 | 4625.48 | 1.09 |
| 2025-06-24 | 8.97 | 9.10 | 0.18 | 2.02 | 59604.50 | 5401.90 | 1.28 |
| 2025-06-23 | 8.71 | 8.92 | 0.11 | 1.25 | 42899.22 | 3803.84 | 0.92 |
| 2025-06-20 | 8.82 | 8.81 | -0.02 | -0.23 | 44473.00 | 3930.54 | 0.96 |
| 2025-06-19 | 9.02 | 8.83 | -0.20 | -2.22 | 60162.00 | 5386.90 | 1.29 |
| 2025-06-18 | 9.09 | 9.03 | -0.07 | -0.77 | 55900.00 | 5035.65 | 1.20 |
| 2025-06-17 | 9.13 | 9.10 | -0.03 | -0.33 | 52511.00 | 4784.89 | 1.13 |
| 2025-06-16 | 9.02 | 9.13 | 0.05 | 0.55 | 50731.00 | 4634.56 | 1.09 |
| 2025-06-13 | 9.22 | 9.08 | -0.13 | -1.41 | 77478.06 | 7068.29 | 1.67 |
| 2025-06-12 | 9.35 | 9.29 | -0.06 | -0.64 | 82585.00 | 7675.95 | 1.78 |
| 2025-06-11 | 9.37 | 9.35 | -0.02 | -0.21 | 77729.00 | 7271.08 | 1.67 |
| 2025-06-10 | 9.50 | 9.37 | -0.18 | -1.89 | 113560.00 | 10676.51 | 2.44 |
| 2025-06-09 | 9.42 | 9.55 | 0.14 | 1.49 | 114988.79 | 10894.17 | 2.47 |
| 2025-06-06 | 9.31 | 9.41 | 0.10 | 1.07 | 116370.00 | 10936.97 | 2.50 |
| 2025-06-05 | 9.33 | 9.31 | 0.04 | 0.43 | 74591.00 | 6947.64 | 1.60 |
| 2025-06-04 | 9.17 | 9.27 | 0.09 | 0.98 | 57050.00 | 5286.40 | 1.23 |
| 2025-06-03 | 9.11 | 9.18 | -0.02 | -0.22 | 53682.08 | 4924.57 | 1.15 |
| 2025-05-30 | 9.30 | 9.20 | -0.12 | -1.29 | 71753.00 | 6616.02 | 1.54 |
| 2025-05-29 | 9.19 | 9.32 | 0.13 | 1.42 | 85040.56 | 7901.37 | 1.83 |
| 2025-05-28 | 9.22 | 9.19 | -0.04 | -0.43 | 60181.79 | 5543.76 | 1.29 |
| 2025-05-27 | 9.30 | 9.23 | -0.03 | -0.32 | 66285.46 | 6113.42 | 1.43 |
| 2025-05-26 | 9.10 | 9.26 | 0.13 | 1.42 | 80938.65 | 7445.08 | 1.74 |
| 2025-05-23 | 9.46 | 9.13 | -0.35 | -3.69 | 151454.02 | 14056.05 | 3.26 |
| 2025-05-22 | 9.75 | 9.48 | -0.33 | -3.36 | 164669.13 | 15817.16 | 3.54 |
| 2025-05-21 | 9.70 | 9.81 | 0.08 | 0.82 | 214610.14 | 21041.55 | 4.62 |
| 2025-05-20 | 9.72 | 9.73 | 0.02 | 0.21 | 153113.58 | 14913.10 | 3.29 |
| 2025-05-19 | 9.40 | 9.71 | 0.23 | 2.43 | 185472.21 | 17924.41 | 3.99 |
| 2025-05-16 | 9.50 | 9.48 | 0.06 | 0.64 | 114146.01 | 10858.47 | 2.46 |
| 2025-05-15 | 9.54 | 9.42 | -0.16 | -1.67 | 105460.07 | 9977.19 | 2.27 |
| 2025-05-14 | 9.63 | 9.58 | -0.08 | -0.83 | 144379.00 | 13779.74 | 3.11 |
| 2025-05-13 | 9.68 | 9.66 | 0.04 | 0.42 | 164706.22 | 15992.46 | 3.54 |
| 2025-05-12 | 9.66 | 9.62 | -0.01 | -0.10 | 133441.37 | 12782.37 | 2.87 |
| 2025-05-09 | 9.70 | 9.63 | -0.07 | -0.72 | 177564.21 | 17269.39 | 3.82 |
| 2025-05-08 | 9.70 | 9.70 | -0.08 | -0.82 | 163978.28 | 15901.64 | 3.53 |
| 2025-05-07 | 9.94 | 9.78 | -0.16 | -1.61 | 276671.94 | 27173.17 | 5.95 |
| 2025-05-06 | 9.55 | 9.94 | 0.42 | 4.41 | 335369.63 | 32663.64 | 7.22 |
| 2025-04-30 | 9.73 | 9.52 | -0.32 | -3.25 | 290765.48 | 27897.96 | 6.26 |
| 2025-04-29 | 9.70 | 9.84 | 0.16 | 1.65 | 379289.63 | 36850.47 | 8.16 |
| 2025-04-28 | 9.56 | 9.68 | 0.24 | 2.54 | 484430.00 | 46906.17 | 10.42 |
| 2025-04-25 | 8.92 | 9.44 | 0.57 | 6.43 | 501173.01 | 47447.76 | 10.78 |
| 2025-04-24 | 9.01 | 8.87 | -0.26 | -2.85 | 183707.00 | 16386.33 | 3.95 |
| 2025-04-23 | 8.81 | 9.13 | 0.42 | 4.82 | 313531.00 | 28297.40 | 6.75 |
| 2025-04-22 | 8.68 | 8.71 | -0.02 | -0.23 | 86666.00 | 7545.30 | 1.86 |
| 2025-04-21 | 8.65 | 8.73 | 0.09 | 1.04 | 86181.00 | 7477.09 | 1.85 |
| 2025-04-18 | 8.60 | 8.64 | 0.05 | 0.58 | 92349.00 | 7949.38 | 1.99 |
| 2025-04-17 | 8.53 | 8.59 | 0.00 | 0.00 | 103734.00 | 8985.88 | 2.23 |
| 2025-04-16 | 8.82 | 8.59 | -0.23 | -2.61 | 120703.00 | 10404.47 | 2.60 |
| 2025-04-15 | 8.85 | 8.82 | -0.04 | -0.45 | 89250.00 | 7842.06 | 1.92 |
| 2025-04-14 | 8.79 | 8.86 | 0.15 | 1.72 | 132848.61 | 11735.84 | 2.86 |
| 2025-04-11 | 8.69 | 8.71 | -0.08 | -0.91 | 150241.00 | 13151.23 | 3.23 |
| 2025-04-10 | 8.79 | 8.79 | 0.18 | 2.09 | 220494.50 | 19524.30 | 4.74 |
| 2025-04-09 | 8.22 | 8.61 | 0.22 | 2.62 | 251590.50 | 20787.08 | 5.41 |
| 2025-04-08 | 8.20 | 8.39 | 0.14 | 1.70 | 230208.49 | 18990.29 | 4.95 |
| 2025-04-07 | 8.57 | 8.25 | -0.92 | -10.03 | 161936.00 | 13489.56 | 3.48 |
| 2025-04-03 | 9.14 | 9.17 | -0.12 | -1.29 | 146206.00 | 13446.66 | 3.15 |
| 2025-04-02 | 9.35 | 9.29 | -0.10 | -1.07 | 173652.84 | 16293.41 | 3.74 |
| 2025-04-01 | 9.51 | 9.39 | -0.29 | -3.00 | 262991.84 | 24965.62 | 5.66 |
| 2025-03-31 | 9.25 | 9.68 | 0.40 | 4.31 | 397325.88 | 37298.35 | 8.55 |
| 2025-03-28 | 9.26 | 9.28 | -0.04 | -0.43 | 228521.88 | 21474.28 | 4.92 |
| 2025-03-27 | 9.66 | 9.32 | -0.41 | -4.21 | 327970.17 | 30900.32 | 7.06 |
| 2025-03-26 | 9.66 | 9.73 | -0.36 | -3.57 | 488309.42 | 47348.71 | 10.51 |
| 2025-03-25 | 10.88 | 10.09 | -1.12 | -9.99 | 680177.28 | 69828.28 | 14.63 |
| 2025-03-24 | 13.09 | 11.21 | -0.76 | -6.35 | 1062154.76 | 130018.37 | 22.85 |
| 2025-03-21 | 10.70 | 11.97 | 1.09 | 10.02 | 740425.68 | 82703.69 | 15.93 |
| 2025-03-20 | 10.40 | 10.88 | 0.50 | 4.82 | 827819.82 | 91326.91 | 17.81 |
| 2025-03-19 | 10.50 | 10.38 | -0.49 | -4.51 | 555108.92 | 58251.79 | 11.94 |
| 2025-03-18 | 9.88 | 10.87 | 0.99 | 10.02 | 607395.82 | 64464.60 | 13.07 |
| 2025-03-17 | 9.87 | 9.88 | 0.09 | 0.92 | 244013.57 | 24315.31 | 5.25 |
| 2025-03-14 | 9.85 | 9.79 | 0.01 | 0.10 | 226757.01 | 22134.64 | 4.88 |
| 2025-03-13 | 10.27 | 9.78 | -0.38 | -3.74 | 379116.78 | 37422.90 | 8.16 |
| 2025-03-12 | 10.50 | 10.16 | -0.02 | -0.20 | 608842.69 | 64253.01 | 13.10 |
| 2025-03-11 | 9.90 | 10.18 | 0.35 | 3.56 | 401470.88 | 40468.04 | 8.64 |
| 2025-03-10 | 9.86 | 9.83 | -0.27 | -2.67 | 462014.42 | 46318.23 | 9.94 |
| 2025-03-07 | 9.58 | 10.10 | 0.52 | 5.43 | 695136.63 | 69510.12 | 14.96 |
| 2025-03-06 | 9.08 | 9.58 | 0.48 | 5.28 | 413642.23 | 39320.06 | 8.90 |
| 2025-03-05 | 9.10 | 9.10 | 0.13 | 1.45 | 166139.17 | 15146.36 | 3.57 |
| 2025-03-04 | 8.89 | 8.97 | 0.03 | 0.34 | 72885.94 | 6501.66 | 1.57 |
| 2025-03-03 | 8.97 | 8.94 | -0.04 | -0.45 | 99891.34 | 8972.33 | 2.15 |
| 2025-02-28 | 9.17 | 8.98 | -0.27 | -2.92 | 128763.40 | 11629.37 | 2.77 |
| 2025-02-27 | 9.37 | 9.25 | -0.07 | -0.75 | 174901.21 | 16196.72 | 3.76 |
| 2025-02-26 | 9.17 | 9.32 | 0.06 | 0.65 | 221728.43 | 20435.57 | 4.77 |
| 2025-02-25 | 8.87 | 9.26 | 0.26 | 2.89 | 309165.67 | 28288.97 | 6.65 |
| 2025-02-24 | 9.06 | 9.00 | 0.06 | 0.67 | 172334.59 | 15554.18 | 3.71 |
日K线
周K线
月K线
