Gammon Pakistan Ltd

GAMN
🏛️ 巴基斯坦 →
27.84
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:35 28.10 28.10 28.10 28.10 1.6K
09:40 28.00 28.99 28.00 28.99 1.5K
09:50 28.70 28.70 28.70 28.70 0.0K
09:55 28.65 28.65 28.65 28.65 0.0K
10:55 28.40 28.59 28.40 28.59 0.0K
11:05 28.40 28.40 28.31 28.31 0.1K
11:10 28.31 28.31 28.31 28.31 0.0K
11:15 28.31 28.31 28.10 28.10 3.0K
11:30 28.10 28.10 28.10 28.10 5.0K
12:45 28.30 28.30 28.30 28.30 0.1K
12:50 28.58 28.58 28.58 28.58 0.1K
12:55 28.20 28.20 28.20 28.20 0.0K
13:00 28.10 28.10 28.10 28.10 2.0K
13:35 28.10 28.10 28.10 28.10 0.1K
13:50 28.50 28.50 28.50 28.50 0.0K
14:10 28.30 28.30 28.30 28.30 5.0K
14:50 28.30 28.30 28.30 28.30 4.0K
15:00 28.25 28.25 28.25 28.25 0.1K
15:05 28.25 28.25 28.25 28.25 3.4K
15:10 28.25 28.25 28.25 28.25 1.5K
15:25 28.21 28.21 28.21 28.21 1.5K
16:25 28.25 28.25 28.25 28.25 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 28.01 28.62 27.05 27.84 0.0M
2025-09-25 28.79 28.97 28.00 28.01 0.0M
2025-09-24 28.11 28.99 28.00 28.25 0.0M
2025-09-23 28.30 29.44 28.30 28.37 0.2M
2025-09-22 28.00 28.20 27.78 28.17 0.0M
2025-09-19 27.74 28.00 27.51 28.00 0.0M
2025-09-18 27.51 28.30 27.38 27.88 0.1M
2025-09-17 28.00 28.00 27.53 27.54 0.0M
2025-09-16 27.72 28.49 27.50 27.91 0.0M
2025-09-15 28.96 28.96 27.50 27.68 0.0M
2025-09-12 28.05 28.50 27.60 27.68 0.0M
2025-09-11 28.00 28.70 27.90 28.02 0.1M
2025-09-10 27.70 28.99 27.70 28.26 0.2M
2025-09-09 28.76 28.76 27.97 28.16 0.0M
2025-09-08 27.84 30.38 27.50 28.76 0.5M
2025-09-05 27.60 28.90 27.49 27.62 0.2M
2025-09-04 27.60 27.90 27.15 27.22 0.0M
2025-09-03 28.44 28.45 27.40 27.42 0.0M
2025-09-02 27.49 28.36 27.00 27.76 0.1M
2025-09-01 28.00 28.14 25.57 27.07 0.1M
2025-08-29 28.49 28.49 27.00 28.00 0.0M
2025-08-28 28.10 28.50 27.99 28.08 0.0M
2025-08-27 29.29 29.29 27.81 28.10 0.0M
2025-08-26 28.40 29.00 27.86 28.46 0.1M
2025-08-25 28.00 28.60 27.92 27.98 0.0M
2025-08-22 28.07 28.69 27.75 27.81 0.0M
2025-08-21 28.88 29.00 27.81 27.99 0.1M
2025-08-20 29.45 29.50 28.49 28.55 0.1M
2025-08-19 29.60 30.95 28.65 29.00 0.2M
2025-08-18 32.10 32.10 29.60 30.20 0.9M
2025-08-15 26.90 29.18 26.90 29.18 0.3M
2025-08-13 26.86 27.25 26.37 26.53 0.0M
2025-08-12 27.89 27.89 26.15 26.86 0.0M
2025-08-11 27.55 27.93 26.73 27.01 0.0M
2025-08-08 28.95 28.95 26.63 27.44 0.0M
2025-08-07 28.06 30.70 28.00 28.34 0.3M
2025-08-06 27.02 28.09 27.00 27.96 0.1M
2025-08-05 26.52 27.50 26.52 27.01 0.1M
2025-08-04 27.49 27.90 26.50 27.14 0.1M
2025-08-01 27.97 28.49 26.10 26.98 0.0M
2025-07-31 28.10 28.10 26.68 26.97 0.0M
2025-07-30 27.65 27.94 26.45 27.00 0.0M
2025-07-29 28.48 28.48 26.60 27.06 0.0M
2025-07-28 28.00 29.25 27.77 27.85 0.1M
2025-07-25 29.40 29.40 27.51 28.41 0.1M
2025-07-24 29.51 30.00 26.55 29.01 0.2M
2025-07-23 28.49 29.96 28.00 29.48 0.2M
2025-07-22 28.00 28.82 27.50 28.12 0.1M
2025-07-21 28.30 29.33 28.00 28.11 0.1M
2025-07-18 30.05 30.45 29.00 29.53 0.1M
2025-07-17 31.36 31.90 29.52 30.43 0.7M
2025-07-16 28.00 30.42 27.15 30.31 1.1M
2025-07-15 28.00 29.44 26.34 27.65 0.3M
2025-07-14 29.88 29.99 28.14 28.28 0.5M
2025-07-11 25.68 27.57 25.60 27.57 0.4M
2025-07-10 25.00 25.48 24.78 25.06 0.0M
2025-07-09 25.50 25.50 24.78 24.98 0.0M
2025-07-08 25.00 25.48 24.50 25.34 0.1M
2025-07-07 25.57 25.57 24.26 24.96 0.1M
2025-07-04 25.49 25.80 25.00 25.10 0.0M
2025-07-03 25.89 26.00 24.80 25.00 0.1M
2025-07-02 24.53 25.91 24.53 25.48 0.1M
2025-07-01 24.71 25.29 24.51 24.90 0.1M
2025-06-30 25.84 25.84 25.00 25.00 0.1M
2025-06-27 26.38 26.86 25.01 25.54 0.2M
2025-06-26 25.60 27.75 25.60 26.42 0.2M
2025-06-25 25.25 25.80 24.31 25.60 0.0M
2025-06-24 24.30 25.50 24.20 25.13 0.0M
2025-06-23 26.30 26.30 23.00 23.82 0.1M
2025-06-20 25.98 25.98 24.77 25.20 0.0M
2025-06-19 25.99 26.49 25.15 25.46 0.0M
2025-06-18 26.49 26.49 25.50 25.67 0.0M
2025-06-17 26.99 27.00 25.90 26.07 0.1M
2025-06-16 25.50 27.66 25.50 26.86 0.2M
2025-06-13 26.39 26.39 24.16 25.22 0.1M
2025-06-12 27.65 27.65 26.00 26.13 0.1M
2025-06-11 26.51 27.49 25.10 27.13 0.1M
2025-06-10 27.78 27.78 26.80 26.85 0.0M
2025-06-05 27.02 28.49 26.22 27.64 0.1M
2025-06-04 27.59 27.59 26.80 27.01 0.0M
2025-06-03 27.90 27.90 26.50 26.90 0.0M
2025-06-02 28.98 28.98 26.90 26.99 0.1M
2025-05-30 28.33 29.39 28.02 28.30 0.1M
2025-05-29 27.49 28.70 27.15 28.33 0.2M
2025-05-27 26.01 27.65 26.01 26.39 0.0M
2025-05-26 24.61 27.75 24.61 26.62 0.0M
2025-05-23 28.40 28.40 25.31 27.19 0.1M
2025-05-22 30.95 30.99 27.50 27.79 0.4M
2025-05-21 27.50 29.98 27.50 29.90 0.8M
2025-05-20 24.99 27.25 23.25 27.25 0.4M
2025-05-19 26.00 26.00 24.05 24.77 0.1M
2025-05-16 25.50 26.50 25.10 25.82 0.1M
2025-05-15 26.00 26.53 23.75 26.13 0.1M
2025-05-14 25.01 26.49 24.60 26.11 0.2M
2025-05-13 25.00 26.00 24.50 25.73 0.2M
2025-05-12 23.64 23.64 23.14 23.64 0.1M
2025-05-09 23.50 23.90 20.56 21.49 0.2M
2025-05-08 26.49 26.49 22.36 22.64 0.2M
2025-05-07 25.51 30.20 24.75 24.84 0.3M
2025-05-06 25.10 27.50 24.75 27.50 0.3M
2025-05-05 25.70 25.71 23.62 25.00 0.1M
2025-05-02 26.79 26.79 23.00 25.67 0.1M
2025-04-30 26.98 27.78 24.00 24.64 0.1M
2025-04-29 27.00 27.89 25.10 25.81 0.0M
2025-04-28 30.00 30.00 26.26 26.52 0.1M
2025-04-25 30.48 30.48 27.96 29.18 0.1M
2025-04-24 28.71 29.34 28.00 28.39 0.2M
2025-04-23 32.00 32.00 28.52 29.71 0.2M
2025-04-22 32.05 32.90 29.55 30.77 0.3M
2025-04-21 36.00 37.40 31.70 32.05 1.1M
2025-04-18 34.01 34.02 29.05 34.02 1.2M
2025-04-17 28.90 30.93 28.90 30.93 0.3M
2025-04-16 26.50 28.12 26.10 28.12 0.8M
2025-04-15 23.50 25.60 22.60 25.56 1.4M
2025-04-14 22.53 23.77 22.53 23.27 0.0M
2025-04-11 23.85 23.95 22.54 22.91 0.0M
2025-04-10 22.98 23.70 21.87 23.49 0.4M
2025-04-09 23.46 23.46 21.97 22.00 0.1M
2025-04-08 24.00 24.39 22.85 23.52 0.2M
2025-04-07 26.72 26.80 24.13 24.20 0.2M
2025-04-04 30.49 30.49 26.50 26.81 0.2M
2025-04-03 27.00 29.17 25.00 29.17 0.3M
2025-03-27 29.60 30.30 24.99 26.52 0.0M
2025-03-26 29.60 29.60 27.75 27.77 0.0M
2025-03-25 31.00 32.00 27.18 28.01 0.0M
2025-03-24 30.98 30.98 27.50 29.81 0.0M
2025-03-21 29.49 29.49 27.70 28.52 0.1M
2025-03-20 25.00 27.50 25.00 27.50 0.1M
2025-03-19 25.21 25.22 24.70 25.00 0.0M
2025-03-18 26.80 26.80 24.50 25.01 0.0M
2025-03-17 27.71 27.71 24.40 26.00 0.0M
2025-03-14 29.33 29.33 26.60 27.06 0.0M
2025-03-13 29.99 29.99 28.00 28.25 0.0M
2025-03-12 30.00 30.00 28.00 28.80 0.0M
2025-03-11 27.44 29.50 26.10 27.50 0.0M
2025-03-10 27.02 28.80 25.05 27.59 0.0M
2025-03-07 28.30 28.82 26.00 27.64 0.0M
2025-03-06 29.40 29.40 26.06 27.36 0.0M
2025-03-05 29.44 29.44 26.60 28.77 0.0M
2025-03-04 29.10 31.80 27.91 28.06 0.0M
2025-03-03 33.64 33.64 31.00 31.01 0.0M
2025-02-28 33.65 34.50 33.00 33.65 0.0M
2025-02-27 34.69 34.69 33.50 33.65 0.0M
2025-02-26 35.44 35.50 33.21 33.24 0.0M
2025-02-25 38.95 38.95 34.02 34.92 0.0M
2025-02-24 36.60 36.60 35.00 35.97 0.0M
2025-02-21 37.99 37.99 36.00 36.22 0.0M
2025-02-20 37.98 39.69 35.30 36.27 0.0M
2025-02-19 36.00 37.00 36.00 36.08 0.0M
2025-02-18 39.99 39.99 35.00 35.49 0.0M
2025-02-17 37.10 39.85 36.40 38.80 0.0M
2025-02-14 38.55 38.74 37.61 38.04 0.0M
2025-02-13 37.06 39.70 37.00 37.15 0.0M
2025-02-12 40.10 40.10 37.00 38.30 0.0M
2025-02-11 41.00 41.00 37.00 39.92 0.0M
2025-02-10 35.00 40.11 33.20 40.11 0.1M
2025-02-07 35.30 38.62 35.30 36.46 0.0M
2025-02-06 36.50 39.59 36.50 36.46 0.0M
2025-02-04 39.60 39.60 35.08 36.46 0.0M
2025-02-03 39.00 39.79 37.00 38.96 0.0M
2025-01-31 40.00 40.60 37.73 38.35 0.0M
2025-01-30 37.00 41.00 34.50 38.10 0.0M
2025-01-29 39.44 39.44 36.30 37.75 0.0M
2025-01-28 40.00 40.00 37.00 37.98 0.0M
2025-01-27 40.66 41.95 38.00 39.04 0.0M
2025-01-24 45.99 45.99 38.46 42.04 0.0M
2025-01-23 44.99 44.99 42.00 42.73 0.0M
2025-01-22 45.45 45.45 40.00 42.73 0.0M
2025-01-21 45.00 45.00 42.60 43.23 0.0M
2025-01-20 46.90 46.90 44.50 45.69 0.0M
2025-01-17 43.52 46.00 43.20 44.39 0.0M
2025-01-16 46.60 46.60 45.00 45.98 0.0M
2025-01-15 46.97 46.97 43.00 44.29 0.0M
2025-01-14 46.25 46.25 45.00 45.00 0.0M
2025-01-13 48.60 48.60 45.01 45.07 0.0M
2025-01-10 45.74 45.74 41.60 45.25 0.0M
2025-01-09 47.00 47.00 44.25 45.51 0.0M
2025-01-08 46.25 49.75 46.25 47.00 0.0M
2025-01-07 45.10 46.50 43.00 46.00 0.0M
2025-01-06 45.50 45.50 42.04 44.79 0.0M
2025-01-03 45.69 45.69 42.20 44.00 0.0M
2025-01-02 40.55 45.49 40.55 43.50 0.0M
2025-01-01 45.40 45.98 42.25 45.00 0.0M