冠捷科技 sz.000727
2.93
+1.74%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.90 | 2.96 | 2.86 | 2.93 | +1.74% | 4.55 | 3.44% |
| 2026-05-22 | 2.86 | 2.91 | 2.77 | 2.88 | +1.41% | 4.78 | 3.72% |
| 2026-05-21 | 2.94 | 3.10 | 2.83 | 2.84 | -1.39% | 8.60 | 6.44% |
| 2026-05-20 | 2.84 | 2.89 | 2.78 | 2.88 | +0.35% | 3.93 | 3.04% |
| 2026-05-19 | 2.86 | 2.91 | 2.81 | 2.87 | +0.70% | 3.21 | 2.49% |
| 2026-05-18 | 2.71 | 2.89 | 2.67 | 2.85 | +4.40% | 5.16 | 4.06% |
| 2026-05-15 | 2.79 | 2.83 | 2.70 | 2.73 | -2.50% | 3.74 | 3.02% |
| 2026-05-14 | 2.88 | 2.89 | 2.78 | 2.80 | -2.44% | 3.19 | 2.50% |
| 2026-05-13 | 2.85 | 2.88 | 2.83 | 2.87 | 0.00% | 2.97 | 2.30% |
| 2026-05-12 | 2.83 | 2.94 | 2.79 | 2.87 | +0.70% | 4.58 | 3.52% |
| 2026-05-11 | 2.93 | 2.95 | 2.83 | 2.85 | -2.73% | 4.36 | 3.36% |
| 2026-05-08 | 2.89 | 2.96 | 2.88 | 2.93 | +1.03% | 8.25 | 6.24% |
| 2026-05-07 | 2.75 | 3.01 | 2.74 | 2.90 | +5.84% | 11.26 | 8.57% |
| 2026-05-06 | 2.68 | 2.76 | 2.68 | 2.74 | +3.40% | 3.55 | 2.87% |
| 2026-04-30 | 2.66 | 2.68 | 2.62 | 2.65 | -0.38% | 1.86 | 1.56% |
| 2026-04-29 | 2.63 | 2.68 | 2.59 | 2.66 | +0.38% | 1.82 | 1.51% |
| 2026-04-28 | 2.67 | 2.70 | 2.62 | 2.65 | -1.49% | 2.75 | 2.29% |
| 2026-04-27 | 2.59 | 2.70 | 2.58 | 2.69 | +3.86% | 3.03 | 2.52% |
| 2026-04-24 | 2.65 | 2.66 | 2.58 | 2.59 | -3.00% | 2.45 | 2.08% |
| 2026-04-23 | 2.73 | 2.77 | 2.64 | 2.67 | -2.55% | 3.08 | 2.53% |