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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.43 | 2.48 | 2.40 | 2.40 | -1.23% | 2.51 | 2.28% |
| 2025-07-22 | 2.42 | 2.44 | 2.40 | 2.43 | +0.41% | 1.85 | 1.68% |
| 2025-07-21 | 2.41 | 2.44 | 2.40 | 2.42 | +0.83% | 2.21 | 2.01% |
| 2025-07-18 | 2.43 | 2.47 | 2.39 | 2.40 | -2.04% | 3.90 | 3.56% |
| 2025-07-17 | 2.30 | 2.53 | 2.30 | 2.45 | +6.52% | 7.43 | 6.67% |
| 2025-07-16 | 2.29 | 2.32 | 2.29 | 2.30 | 0.00% | 1.32 | 1.26% |
| 2025-07-15 | 2.36 | 2.36 | 2.28 | 2.30 | -2.13% | 2.62 | 2.50% |
| 2025-07-14 | 2.41 | 2.41 | 2.33 | 2.35 | -4.08% | 2.81 | 2.62% |
| 2025-07-11 | 2.44 | 2.46 | 2.41 | 2.45 | 0.00% | 2.18 | 1.97% |
| 2025-07-10 | 2.43 | 2.46 | 2.42 | 2.45 | +0.82% | 2.05 | 1.85% |
| 2025-07-09 | 2.44 | 2.45 | 2.42 | 2.43 | -0.41% | 1.29 | 1.17% |
| 2025-07-08 | 2.39 | 2.44 | 2.38 | 2.44 | +1.67% | 1.76 | 1.60% |
| 2025-07-07 | 2.40 | 2.41 | 2.38 | 2.40 | 0.00% | 0.88 | 0.81% |
| 2025-07-04 | 2.44 | 2.44 | 2.40 | 2.40 | -1.23% | 1.54 | 1.41% |
| 2025-07-03 | 2.39 | 2.45 | 2.39 | 2.43 | +1.67% | 2.11 | 1.92% |
| 2025-07-02 | 2.42 | 2.43 | 2.38 | 2.39 | -1.24% | 1.48 | 1.37% |
| 2025-07-01 | 2.43 | 2.45 | 2.40 | 2.42 | -0.41% | 1.38 | 1.26% |
| 2025-06-30 | 2.43 | 2.46 | 2.42 | 2.43 | +0.83% | 1.48 | 1.34% |
| 2025-06-27 | 2.41 | 2.44 | 2.40 | 2.41 | +0.42% | 1.26 | 1.15% |
| 2025-06-26 | 2.42 | 2.44 | 2.40 | 2.40 | -0.83% | 1.55 | 1.42% |