甘咨询(000779)股票信息
| 股票代码 | 000779 |
| 股票名称 | 甘咨询 |
| 最新价/元 | 8.60 |
| 涨跌额/元 | 0.58 |
| 涨跌幅/% | 7.23 |
| 买入/元 | 8.60 |
| 卖出/元 | 8.61 |
| 昨收/元 | 8.02 |
| 今开/元 | 8.28 |
| 最高/元 | 8.72 |
| 最低/元 | 7.83 |
| 成交量/手 | 421676.68 |
| 成交额/万 | 35106.60 |
| 股净值/元 | 12.97 |
| 市净率 | 1.06 |
| 总市值/万 | 399753.33 |
| 流通值/万 | 399718.45 |
| 换手率/% | 9.07 |
| 入市日期 | 1997-05-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 8.28 | 8.60 | 0.58 | 7.23 | 421676.68 | 35106.60 | 9.07 |
| 2024-09-27 | 7.54 | 8.02 | 0.50 | 6.65 | 334729.70 | 25756.20 | 7.20 |
| 2024-09-26 | 7.37 | 7.52 | 0.26 | 3.58 | 275420.50 | 20484.64 | 5.93 |
| 2024-09-25 | 7.14 | 7.26 | 0.13 | 1.82 | 247368.27 | 18046.92 | 5.32 |
| 2024-09-24 | 7.02 | 7.13 | 0.11 | 1.57 | 193536.07 | 13608.95 | 4.16 |
| 2024-09-23 | 7.10 | 7.02 | -0.13 | -1.82 | 119164.39 | 8419.09 | 2.56 |
| 2024-09-20 | 7.12 | 7.15 | -0.01 | -0.14 | 119040.56 | 8495.39 | 2.56 |
| 2024-09-19 | 6.96 | 7.16 | 0.19 | 2.73 | 185040.39 | 13148.61 | 3.98 |
| 2024-09-18 | 6.80 | 6.97 | 0.07 | 1.01 | 144184.74 | 9898.87 | 3.10 |
| 2024-09-13 | 7.28 | 6.90 | -0.30 | -4.17 | 248291.77 | 17790.25 | 5.34 |
| 2024-09-12 | 7.09 | 7.20 | 0.11 | 1.55 | 212183.35 | 15201.75 | 4.57 |
| 2024-09-11 | 7.14 | 7.09 | -0.07 | -0.98 | 158730.40 | 11259.14 | 3.42 |
| 2024-09-10 | 6.88 | 7.16 | 0.25 | 3.62 | 236499.27 | 16531.01 | 5.09 |
| 2024-09-09 | 6.71 | 6.91 | 0.11 | 1.62 | 188672.12 | 12675.06 | 4.06 |
| 2024-09-06 | 7.04 | 6.80 | -0.29 | -4.09 | 183496.18 | 12554.19 | 3.95 |
| 2024-09-05 | 6.94 | 7.09 | 0.11 | 1.58 | 254524.63 | 17917.14 | 5.48 |
| 2024-09-04 | 6.83 | 6.98 | 0.08 | 1.16 | 205155.44 | 14156.67 | 4.41 |
| 2024-09-03 | 6.88 | 6.90 | -0.05 | -0.72 | 174848.97 | 12064.60 | 3.76 |
| 2024-09-02 | 6.93 | 6.95 | -0.08 | -1.14 | 240911.58 | 16559.78 | 5.18 |
| 2024-08-30 | 6.86 | 7.03 | 0.02 | 0.29 | 398755.79 | 27944.69 | 8.58 |
| 2024-08-29 | 6.61 | 7.01 | 0.15 | 2.19 | 403187.23 | 27361.25 | 8.67 |
| 2024-08-28 | 7.51 | 6.86 | -0.76 | -9.97 | 532377.06 | 37400.94 | 11.45 |
| 2024-08-27 | 7.00 | 7.62 | 0.69 | 9.96 | 660186.69 | 49079.03 | 14.20 |
| 2024-08-26 | 6.45 | 6.93 | 0.63 | 10.00 | 297999.08 | 19899.01 | 6.41 |
| 2024-08-23 | 5.94 | 6.30 | 0.39 | 6.60 | 100372.93 | 6132.54 | 2.16 |
| 2024-08-22 | 6.07 | 5.91 | -0.17 | -2.80 | 50559.18 | 3014.54 | 1.09 |
| 2024-08-21 | 6.15 | 6.08 | -0.07 | -1.14 | 30726.89 | 1874.93 | 0.66 |
| 2024-08-20 | 6.37 | 6.15 | -0.22 | -3.45 | 40395.00 | 2516.60 | 0.87 |
| 2024-08-19 | 6.36 | 6.37 | 0.01 | 0.16 | 32236.83 | 2050.64 | 0.69 |
| 2024-08-16 | 6.48 | 6.36 | -0.12 | -1.85 | 37372.14 | 2398.85 | 0.80 |
| 2024-08-15 | 6.43 | 6.48 | -0.04 | -0.61 | 53646.50 | 3466.43 | 1.15 |
| 2024-08-14 | 6.52 | 6.52 | 0.00 | 0.00 | 50808.37 | 3334.14 | 1.09 |
| 2024-08-13 | 6.41 | 6.52 | 0.12 | 1.88 | 45510.98 | 2933.90 | 0.98 |
| 2024-08-12 | 6.52 | 6.40 | -0.11 | -1.69 | 29420.01 | 1894.64 | 0.63 |
| 2024-08-09 | 6.46 | 6.51 | 0.05 | 0.77 | 49430.31 | 3234.35 | 1.06 |
| 2024-08-08 | 6.40 | 6.46 | -0.01 | -0.16 | 33085.00 | 2125.00 | 0.71 |
| 2024-08-07 | 6.48 | 6.47 | -0.01 | -0.15 | 34652.32 | 2243.98 | 0.75 |
| 2024-08-06 | 6.37 | 6.48 | 0.09 | 1.41 | 40380.00 | 2603.35 | 0.87 |
| 2024-08-05 | 6.50 | 6.39 | -0.13 | -1.99 | 56307.45 | 3649.59 | 1.21 |
| 2024-08-02 | 6.50 | 6.52 | -0.04 | -0.61 | 65919.00 | 4328.75 | 1.42 |
| 2024-08-01 | 6.50 | 6.56 | 0.06 | 0.92 | 74195.00 | 4877.79 | 1.60 |
| 2024-07-31 | 6.34 | 6.50 | 0.18 | 2.85 | 47617.30 | 3067.50 | 1.02 |
| 2024-07-30 | 6.22 | 6.32 | 0.10 | 1.61 | 40770.01 | 2563.90 | 0.88 |
| 2024-07-29 | 6.20 | 6.22 | 0.03 | 0.49 | 29154.07 | 1807.96 | 0.63 |
| 2024-07-26 | 6.13 | 6.19 | 0.06 | 0.98 | 32341.00 | 2000.10 | 0.70 |
| 2024-07-25 | 6.13 | 6.13 | 0.07 | 1.16 | 38461.02 | 2351.40 | 0.83 |
| 2024-07-24 | 6.20 | 6.14 | -0.11 | -1.76 | 48448.10 | 2985.03 | 1.04 |
| 2024-07-23 | 6.39 | 6.25 | -0.11 | -1.73 | 51036.51 | 3250.92 | 1.10 |
| 2024-07-22 | 6.35 | 6.36 | 0.02 | 0.32 | 42674.25 | 2708.82 | 0.92 |
| 2024-07-19 | 6.44 | 6.34 | -0.14 | -2.16 | 59387.50 | 3790.35 | 1.28 |
| 2024-07-18 | 6.56 | 6.48 | -0.11 | -1.67 | 63068.93 | 4061.73 | 1.36 |
| 2024-07-17 | 6.65 | 6.59 | -0.06 | -0.90 | 24947.24 | 1652.67 | 0.54 |
| 2024-07-16 | 6.60 | 6.65 | -0.02 | -0.30 | 26917.51 | 1781.23 | 0.58 |
| 2024-07-15 | 6.75 | 6.67 | -0.10 | -1.48 | 37527.74 | 2503.75 | 0.81 |
| 2024-07-12 | 6.71 | 6.77 | 0.01 | 0.15 | 42356.70 | 2886.16 | 0.91 |
| 2024-07-11 | 6.68 | 6.76 | 0.21 | 3.21 | 50976.85 | 3429.73 | 1.10 |
| 2024-07-10 | 6.60 | 6.55 | -0.11 | -1.65 | 36830.53 | 2431.23 | 0.79 |
| 2024-07-09 | 6.58 | 6.66 | 0.08 | 1.22 | 61505.46 | 4042.36 | 1.32 |
| 2024-07-08 | 6.80 | 6.58 | -0.27 | -3.94 | 58833.45 | 3899.78 | 1.27 |
| 2024-07-05 | 6.80 | 6.85 | 0.04 | 0.59 | 35387.87 | 2408.34 | 0.76 |
| 2024-07-04 | 7.08 | 6.81 | -0.28 | -3.95 | 54047.75 | 3735.95 | 1.16 |
| 2024-07-03 | 7.10 | 7.09 | -0.05 | -0.70 | 45675.06 | 3243.87 | 0.98 |
| 2024-07-02 | 7.09 | 7.14 | 0.03 | 0.42 | 38208.74 | 2728.85 | 0.82 |
| 2024-07-01 | 6.97 | 7.11 | 0.10 | 1.43 | 42404.24 | 2998.88 | 0.91 |
| 2024-06-28 | 7.01 | 7.01 | 0.00 | 0.00 | 53258.98 | 3755.44 | 1.15 |
| 2024-06-27 | 7.09 | 7.01 | -0.09 | -1.27 | 48628.76 | 3435.44 | 1.05 |
| 2024-06-26 | 6.94 | 7.10 | 0.13 | 1.87 | 49184.36 | 3443.52 | 1.06 |
| 2024-06-25 | 6.93 | 6.97 | 0.03 | 0.43 | 44644.00 | 3125.74 | 0.96 |
| 2024-06-24 | 7.26 | 6.94 | -0.34 | -4.67 | 73947.90 | 5216.67 | 1.59 |
| 2024-06-21 | 7.11 | 7.28 | 0.17 | 2.39 | 63906.23 | 4635.33 | 1.37 |
| 2024-06-20 | 7.32 | 7.11 | -0.26 | -3.53 | 70857.39 | 5095.37 | 1.52 |
| 2024-06-19 | 7.29 | 7.37 | 0.10 | 1.38 | 74754.59 | 5524.00 | 1.61 |
| 2024-06-18 | 7.13 | 7.27 | 0.12 | 1.68 | 43618.36 | 3151.94 | 0.94 |
| 2024-06-17 | 7.14 | 7.15 | -0.07 | -0.97 | 39737.50 | 2852.80 | 0.85 |
| 2024-06-14 | 7.19 | 7.22 | 0.02 | 0.28 | 44734.20 | 3213.65 | 0.96 |
| 2024-06-13 | 7.37 | 7.20 | -0.15 | -2.04 | 56614.50 | 4104.60 | 1.22 |
| 2024-06-12 | 7.29 | 7.35 | 0.05 | 0.69 | 43890.57 | 3216.17 | 0.94 |
| 2024-06-11 | 7.36 | 7.30 | -0.06 | -0.82 | 51364.98 | 3738.62 | 1.11 |
| 2024-06-07 | 7.21 | 7.36 | 0.26 | 3.66 | 71425.59 | 5214.02 | 1.54 |
| 2024-06-06 | 7.50 | 7.10 | -0.38 | -5.08 | 80115.59 | 5795.32 | 1.72 |
| 2024-06-05 | 7.58 | 7.48 | -0.15 | -1.97 | 91207.26 | 6839.01 | 1.96 |
| 2024-06-04 | 7.77 | 7.63 | -0.13 | -1.68 | 73217.06 | 5575.89 | 1.58 |
| 2024-06-03 | 7.90 | 7.76 | -0.10 | -1.27 | 58651.36 | 4567.90 | 1.26 |
| 2024-05-31 | 7.90 | 7.86 | -0.02 | -0.25 | 72586.12 | 5722.62 | 1.56 |
| 2024-05-30 | 8.52 | 7.88 | -0.71 | -8.27 | 228073.44 | 18325.48 | 4.91 |
| 2024-05-29 | 8.45 | 8.59 | 0.07 | 0.82 | 17850.90 | 1530.94 | 0.47 |
| 2024-05-28 | 8.75 | 8.52 | -0.24 | -2.74 | 21456.00 | 1842.16 | 0.57 |
| 2024-05-27 | 8.68 | 8.76 | 0.08 | 0.92 | 24026.00 | 2073.23 | 0.64 |
| 2024-05-24 | 8.66 | 8.68 | 0.03 | 0.35 | 35594.00 | 3117.80 | 0.95 |
| 2024-05-23 | 8.97 | 8.65 | -0.30 | -3.35 | 37808.00 | 3309.84 | 1.00 |
| 2024-05-22 | 8.87 | 8.95 | 0.08 | 0.90 | 35303.02 | 3165.28 | 0.94 |
| 2024-05-21 | 9.06 | 8.87 | -0.15 | -1.66 | 39075.02 | 3477.44 | 1.04 |
| 2024-05-20 | 9.19 | 9.02 | -0.23 | -2.49 | 54144.81 | 4908.41 | 1.44 |
| 2024-05-17 | 9.19 | 9.25 | 0.06 | 0.65 | 64910.71 | 5961.43 | 1.73 |
| 2024-05-16 | 8.99 | 9.19 | 0.25 | 2.80 | 68873.41 | 6282.31 | 1.83 |
| 2024-05-15 | 8.93 | 8.94 | -0.03 | -0.33 | 36237.00 | 3254.06 | 0.96 |
| 2024-05-14 | 8.83 | 8.97 | 0.16 | 1.82 | 33739.36 | 3002.52 | 0.90 |
| 2024-05-13 | 8.89 | 8.81 | -0.12 | -1.34 | 30782.00 | 2705.80 | 0.82 |
| 2024-05-10 | 8.94 | 8.93 | -0.02 | -0.22 | 30579.00 | 2718.62 | 0.81 |
| 2024-05-09 | 8.85 | 8.95 | 0.10 | 1.13 | 35009.00 | 3116.51 | 0.93 |
日K线
周K线
月K线
