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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.58 | 2.66 | 2.56 | 2.66 | +3.10% | 4.70 | 3.95% |
| 2025-08-19 | 2.56 | 2.61 | 2.52 | 2.58 | +0.78% | 4.10 | 3.51% |
| 2025-08-18 | 2.46 | 2.61 | 2.46 | 2.56 | +4.92% | 6.02 | 5.22% |
| 2025-08-15 | 2.37 | 2.44 | 2.37 | 2.44 | +2.52% | 2.20 | 2.01% |
| 2025-08-14 | 2.44 | 2.45 | 2.38 | 2.38 | -2.46% | 2.11 | 1.93% |
| 2025-08-13 | 2.44 | 2.45 | 2.42 | 2.44 | 0.00% | 1.39 | 1.26% |
| 2025-08-12 | 2.45 | 2.46 | 2.43 | 2.44 | -0.41% | 1.20 | 1.09% |
| 2025-08-11 | 2.42 | 2.46 | 2.42 | 2.45 | +1.24% | 1.80 | 1.63% |
| 2025-08-08 | 2.46 | 2.46 | 2.41 | 2.42 | -1.63% | 1.67 | 1.52% |
| 2025-08-07 | 2.44 | 2.47 | 2.42 | 2.46 | +1.23% | 2.78 | 2.50% |
| 2025-08-06 | 2.41 | 2.44 | 2.39 | 2.43 | +0.83% | 1.83 | 1.67% |
| 2025-08-05 | 2.40 | 2.44 | 2.40 | 2.41 | +0.42% | 1.37 | 1.25% |
| 2025-08-04 | 2.38 | 2.41 | 2.37 | 2.40 | 0.00% | 1.08 | 1.00% |
| 2025-08-01 | 2.38 | 2.41 | 2.37 | 2.40 | +0.84% | 1.15 | 1.07% |
| 2025-07-31 | 2.44 | 2.46 | 2.37 | 2.38 | -2.06% | 2.33 | 2.13% |
| 2025-07-30 | 2.44 | 2.46 | 2.41 | 2.43 | -0.41% | 1.67 | 1.52% |
| 2025-07-29 | 2.43 | 2.45 | 2.40 | 2.44 | +0.41% | 1.74 | 1.59% |
| 2025-07-28 | 2.45 | 2.45 | 2.42 | 2.43 | -0.41% | 1.38 | 1.25% |
| 2025-07-25 | 2.45 | 2.46 | 2.43 | 2.44 | 0.00% | 1.54 | 1.39% |
| 2025-07-24 | 2.40 | 2.45 | 2.40 | 2.44 | +1.67% | 2.11 | 1.92% |