甘咨询（000779）历史行情
以下为甘咨询近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 8.500 | 8.390 | 8.500 | 8.370 | -0.060 | -0.710% | 1,302.80万 | 1.10亿 | 2.803% |
| 2026-10-01 | 8.500 | 8.390 | 8.500 | 8.370 | -0.060 | -0.710% | 1,302.80万 | 1.10亿 | 2.803% |
| 2026-09-30 | 8.500 | 8.390 | 8.500 | 8.370 | -0.060 | -0.710% | 13.03万 | 0.00亿 | 0.000% |
| 2026-09-29 | 8.340 | 8.450 | 8.480 | 8.270 | 0.090 | 1.077% | 15.38万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.600 | 8.360 | 8.610 | 8.220 | -0.220 | -2.564% | 20.38万 | 0.00亿 | 0.000% |
| 2026-09-27 | 8.660 | 8.580 | 8.790 | 8.550 | -0.110 | -1.266% | 1,989.76万 | 1.72亿 | 4.281% |
| 2026-09-24 | 8.660 | 8.580 | 8.790 | 8.550 | -0.110 | -1.266% | 19.90万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.050 | 8.690 | 9.150 | 8.670 | -0.430 | -4.715% | 37.58万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.990 | 9.120 | 9.310 | 8.900 | 0.120 | 1.333% | 39.86万 | 0.00亿 | 0.000% |
| 2026-09-21 | 8.810 | 9.000 | 9.050 | 8.750 | 0.160 | 1.810% | 34.80万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.750 | 8.840 | 9.040 | 8.650 | 0.100 | 1.144% | 37.56万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.430 | 8.740 | 8.910 | 8.390 | 0.230 | 2.703% | 39.58万 | 0.00亿 | 0.000% |
| 2026-09-16 | 8.400 | 8.510 | 8.550 | 8.320 | 0.060 | 0.710% | 24.59万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.700 | 8.450 | 8.720 | 8.430 | -0.360 | -4.086% | 33.94万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.720 | 8.810 | 8.960 | 8.600 | 0.100 | 1.148% | 30.73万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.010 | 8.710 | 9.090 | 8.630 | -0.440 | -4.809% | 42.73万 | 0.00亿 | 0.000% |
| 2026-09-10 | 9.500 | 9.150 | 9.520 | 9.150 | -0.500 | -5.181% | 48.06万 | 0.00亿 | 0.000% |
| 2026-09-09 | 10.110 | 9.650 | 10.140 | 9.630 | -0.460 | -4.550% | 58.85万 | 0.00亿 | 0.000% |
| 2026-09-08 | 10.170 | 10.110 | 10.310 | 9.930 | -0.220 | -2.130% | 61.71万 | 0.00亿 | 0.000% |
| 2026-09-07 | 10.470 | 10.330 | 10.730 | 10.250 | -0.270 | -2.547% | 62.86万 | 0.00亿 | 0.000% |
| 2026-09-04 | 10.550 | 10.600 | 10.910 | 10.400 | -0.190 | -1.761% | 81.95万 | 0.00亿 | 0.000% |
| 2026-09-03 | 10.000 | 10.790 | 11.000 | 9.700 | 0.710 | 7.044% | 108.80万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.950 | 10.080 | 10.530 | 9.470 | -0.060 | -0.592% | 82.16万 | 0.00亿 | 0.000% |
| 2026-09-01 | 9.680 | 10.140 | 10.210 | 9.510 | 0.450 | 4.644% | 82.25万 | 0.00亿 | 0.000% |
| 2026-08-31 | 9.500 | 9.690 | 9.900 | 9.500 | 0.060 | 0.623% | 62.03万 | 0.00亿 | 0.000% |
| 2026-08-28 | 9.560 | 9.630 | 9.850 | 9.470 | 0.010 | 0.104% | 56.91万 | 0.00亿 | 0.000% |
| 2026-08-27 | 9.700 | 9.620 | 9.780 | 9.520 | -0.060 | -0.620% | 58.33万 | 0.00亿 | 0.000% |
| 2026-08-26 | 10.200 | 9.680 | 10.280 | 9.620 | -0.330 | -3.297% | 90.55万 | 0.00亿 | 0.000% |
| 2026-08-25 | 9.020 | 10.010 | 10.010 | 8.850 | 0.910 | 10.000% | 63.20万 | 0.00亿 | 0.000% |
| 2026-08-24 | 9.490 | 9.100 | 9.510 | 8.860 | -0.630 | -6.475% | 73.10万 | 0.00亿 | 0.000% |
| 2026-08-21 | 9.590 | 9.730 | 10.120 | 9.460 | 0.180 | 1.885% | 66.80万 | 0.00亿 | 0.000% |
| 2026-08-20 | 9.880 | 9.550 | 10.030 | 9.480 | -0.580 | -5.726% | 74.72万 | 0.00亿 | 0.000% |
| 2026-08-19 | 10.810 | 10.130 | 10.850 | 9.890 | -0.860 | -7.825% | 99.48万 | 0.00亿 | 0.000% |
| 2026-08-18 | 10.900 | 10.990 | 11.300 | 10.680 | 0.360 | 3.387% | 126.66万 | 0.00亿 | 0.000% |
| 2026-08-17 | 9.820 | 10.630 | 10.630 | 9.610 | 0.970 | 10.041% | 103.06万 | 0.00亿 | 0.000% |
| 2026-08-14 | 10.190 | 9.660 | 10.380 | 9.660 | -1.070 | -9.972% | 95.53万 | 0.00亿 | 0.000% |
| 2026-08-13 | 11.500 | 10.730 | 11.530 | 10.730 | -1.190 | -9.983% | 116.14万 | 0.00亿 | 0.000% |
| 2026-08-12 | 11.960 | 11.920 | 12.720 | 11.640 | -0.810 | -6.363% | 124.28万 | 0.00亿 | 0.000% |
| 2026-08-11 | 12.000 | 12.730 | 12.730 | 10.410 | 1.160 | 10.026% | 134.33万 | 0.00亿 | 0.000% |
| 2026-08-10 | 11.570 | 11.570 | 11.570 | 11.570 | -1.280 | -9.961% | 2.64万 | 0.00亿 | 0.000% |
| 2026-08-07 | 14.020 | 12.850 | 14.020 | 12.850 | -1.430 | -10.014% | 3.78万 | 0.00亿 | 0.000% |
| 2026-08-06 | 13.680 | 14.280 | 14.670 | 13.680 | 0.790 | 5.856% | 58.59万 | 0.00亿 | 0.000% |
| 2026-08-05 | 13.700 | 13.490 | 13.940 | 13.000 | -0.140 | -1.027% | 59.66万 | 0.00亿 | 0.000% |
| 2026-08-04 | 13.370 | 13.630 | 14.020 | 13.330 | 0.370 | 2.790% | 51.40万 | 0.00亿 | 0.000% |
| 2026-08-03 | 12.860 | 13.260 | 13.390 | 12.300 | 0.480 | 3.756% | 64.27万 | 0.00亿 | 0.000% |
| 2026-07-31 | 12.140 | 12.780 | 12.890 | 12.110 | 0.820 | 6.856% | 73.24万 | 0.00亿 | 0.000% |
| 2026-07-30 | 12.200 | 11.960 | 12.620 | 11.960 | -0.240 | -1.967% | 76.72万 | 0.00亿 | 0.000% |
| 2026-07-29 | 11.550 | 12.200 | 12.300 | 11.440 | 0.530 | 4.542% | 82.68万 | 0.00亿 | 0.000% |
| 2026-07-28 | 10.740 | 11.670 | 11.670 | 10.680 | 1.060 | 9.991% | 81.47万 | 0.00亿 | 0.000% |
| 2026-07-27 | 10.160 | 10.610 | 10.680 | 10.160 | 0.620 | 6.206% | 101.66万 | 0.00亿 | 0.000% |
| 2026-07-24 | 9.270 | 9.990 | 10.340 | 9.260 | 0.590 | 6.277% | 111.92万 | 0.00亿 | 0.000% |
| 2026-07-23 | 8.030 | 9.400 | 9.530 | 8.030 | 0.480 | 5.381% | 106.31万 | 0.00亿 | 0.000% |
| 2026-07-22 | 8.920 | 8.920 | 8.920 | 8.920 | -0.990 | -9.990% | 2.38万 | 0.00亿 | 0.000% |
| 2026-07-21 | 9.910 | 9.910 | 9.910 | 9.910 | -1.100 | -9.991% | 1.87万 | 0.00亿 | 0.000% |
| 2026-07-20 | 12.000 | 11.010 | 12.010 | 11.010 | -1.220 | -9.975% | 9.70万 | 0.00亿 | 0.000% |
| 2026-07-17 | 11.260 | 12.230 | 12.230 | 11.080 | 1.110 | 9.982% | 99.97万 | 0.00亿 | 0.000% |
| 2026-07-16 | 11.180 | 11.120 | 11.470 | 10.890 | -0.060 | -0.537% | 68.44万 | 0.00亿 | 0.000% |
| 2026-07-15 | 10.570 | 11.180 | 11.370 | 10.510 | 0.570 | 5.372% | 73.65万 | 0.00亿 | 0.000% |
| 2026-07-14 | 10.660 | 10.610 | 11.090 | 10.070 | -0.150 | -1.394% | 87.04万 | 0.00亿 | 0.000% |
| 2026-07-13 | 10.360 | 10.760 | 11.080 | 10.300 | 0.160 | 1.509% | 84.75万 | 0.00亿 | 0.000% |
| 2026-07-10 | 9.630 | 10.600 | 10.760 | 9.600 | 0.790 | 8.053% | 85.20万 | 0.00亿 | 0.000% |
| 2026-07-09 | 9.010 | 9.810 | 9.870 | 8.900 | 0.630 | 6.863% | 79.30万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.810 | 9.180 | 9.280 | 8.800 | 0.440 | 5.034% | 68.89万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.710 | 8.740 | 8.900 | 8.480 | 0.070 | 0.807% | 38.52万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.540 | 8.670 | 8.700 | 8.400 | 0.270 | 3.214% | 16.43万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.160 | 8.400 | 8.480 | 8.110 | 0.280 | 3.448% | 15.81万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.930 | 8.120 | 8.180 | 7.890 | 0.180 | 2.267% | 9.99万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.810 | 7.940 | 7.980 | 7.790 | 0.150 | 1.926% | 9.96万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.670 | 7.790 | 7.800 | 7.640 | 0.040 | 0.516% | 8.34万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.640 | 7.750 | 7.750 | 6.990 | 0.090 | 1.175% | 14.86万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.750 | 7.660 | 7.780 | 7.600 | -0.110 | -1.416% | 9.47万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.770 | 7.770 | 7.940 | 7.640 | -0.010 | -0.129% | 11.18万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.740 | 7.780 | 7.850 | 7.590 | 0.040 | 0.517% | 7.57万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.630 | 7.740 | 7.860 | 7.610 | 0.040 | 0.519% | 7.07万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.620 | 7.700 | 7.710 | 7.330 | 0.030 | 0.391% | 7.64万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.680 | 7.670 | 7.790 | 7.610 | -0.040 | -0.519% | 6.08万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.650 | 7.710 | 7.750 | 7.530 | 0.020 | 0.260% | 8.59万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.660 | 7.690 | 7.700 | 7.350 | 0.040 | 0.523% | 8.57万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.730 | 7.650 | 7.780 | 7.570 | 0.000 | 0.000% | 8.34万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.620 | 7.650 | 7.900 | 7.600 | 0.050 | 0.658% | 9.45万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.510 | 7.600 | 7.730 | 7.410 | 0.040 | 0.529% | 9.64万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.500 | 7.560 | 7.640 | 7.460 | 0.050 | 0.666% | 7.94万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.470 | 7.510 | 7.550 | 7.380 | 0.030 | 0.401% | 5.70万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.390 | 7.480 | 7.560 | 7.260 | 0.000 | 0.000% | 7.40万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.450 | 7.480 | 7.630 | 7.410 | -0.010 | -0.134% | 6.15万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.360 | 7.490 | 7.510 | 7.260 | 0.110 | 1.491% | 7.48万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.410 | 7.380 | 7.430 | 7.280 | -0.030 | -0.405% | 5.63万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.640 | 7.410 | 7.680 | 7.350 | -0.230 | -3.010% | 5.70万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.320 | 7.640 | 7.670 | 7.240 | 0.320 | 4.372% | 9.08万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.320 | 7.320 | 7.390 | 7.270 | 0.020 | 0.274% | 6.71万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.260 | 7.300 | 7.360 | 7.150 | 0.040 | 0.551% | 5.01万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.470 | 7.260 | 7.490 | 7.140 | -0.220 | -2.941% | 8.26万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.670 | 7.480 | 7.670 | 7.380 | -0.190 | -2.477% | 6.48万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.750 | 7.670 | 7.800 | 7.600 | -0.030 | -0.390% | 4.81万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.660 | 7.700 | 7.780 | 7.580 | 0.080 | 1.050% | 5.92万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.870 | 7.620 | 7.960 | 7.610 | -0.230 | -2.930% | 7.13万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.030 | 7.850 | 8.030 | 7.810 | -0.230 | -2.847% | 5.95万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.970 | 8.080 | 8.100 | 7.890 | 0.090 | 1.126% | 6.73万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.260 | 7.990 | 8.310 | 7.910 | -0.260 | -3.152% | 12.63万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.410 | 8.250 | 8.460 | 8.210 | -0.150 | -1.786% | 6.09万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.710 | 8.400 | 8.710 | 8.390 | -0.270 | -3.114% | 6.90万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.630 | 8.670 | 8.780 | 8.560 | 0.070 | 0.814% | 5.79万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.780 | 8.600 | 8.780 | 8.590 | -0.180 | -2.050% | 5.36万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.910 | 8.780 | 8.910 | 8.720 | -0.070 | -0.791% | 6.05万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.850 | 8.850 | 8.850 | 8.770 | 0.000 | 0.000% | 5.01万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.970 | 8.850 | 9.000 | 8.820 | -0.070 | -0.785% | 7.65万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.840 | 8.920 | 9.030 | 8.830 | 0.100 | 1.134% | 7.33万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.720 | 8.820 | 8.840 | 8.710 | 0.050 | 0.570% | 5.65万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.610 | 8.770 | 8.810 | 8.610 | 0.120 | 1.387% | 6.70万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.610 | 8.650 | 8.730 | 8.530 | 0.000 | 0.000% | 8.25万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.400 | 8.650 | 8.660 | 8.360 | 0.330 | 3.966% | 10.32万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.540 | 8.320 | 8.540 | 8.190 | -0.290 | -3.368% | 11.52万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.520 | 8.610 | 8.650 | 8.450 | 0.070 | 0.820% | 6.09万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.680 | 8.540 | 8.680 | 8.530 | -0.160 | -1.839% | 6.08万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.740 | 8.700 | 8.740 | 8.600 | -0.040 | -0.458% | 5.75万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.710 | 8.740 | 8.820 | 8.670 | 0.030 | 0.344% | 4.84万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.910 | 8.710 | 8.920 | 8.660 | -0.210 | -2.354% | 7.71万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.680 | 8.920 | 9.010 | 8.610 | 0.240 | 2.765% | 9.21万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.920 | 8.680 | 8.940 | 8.670 | -0.210 | -2.362% | 6.22万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.810 | 8.890 | 8.920 | 8.770 | 0.120 | 1.368% | 5.95万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.770 | 8.770 | 8.860 | 8.690 | -0.020 | -0.228% | 5.09万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.680 | 8.790 | 8.990 | 8.680 | 0.150 | 1.736% | 6.95万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.890 | 8.640 | 8.910 | 8.610 | -0.290 | -3.247% | 6.88万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.690 | 8.930 | 8.940 | 8.690 | 0.370 | 4.322% | 6.39万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.470 | 8.560 | 8.560 | 8.350 | 0.000 | 0.000% | 5.15万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.740 | 8.460 | 8.830 | 8.410 | 0.000 | 0.000% | 6.59万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.890 | 8.740 | 8.920 | 8.660 | 0.000 | 0.000% | 5.89万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.910 | 8.890 | 9.060 | 8.840 | 0.000 | 0.000% | 6.32万 | 0.00亿 | 0.000% |