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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.40 | 2.42 | 2.37 | 2.42 | +0.83% | 1.81 | 1.67% |
| 2025-06-24 | 2.35 | 2.41 | 2.35 | 2.40 | +2.13% | 2.05 | 1.90% |
| 2025-06-23 | 2.31 | 2.37 | 2.30 | 2.35 | +0.86% | 1.27 | 1.20% |
| 2025-06-20 | 2.33 | 2.38 | 2.32 | 2.33 | 0.00% | 1.29 | 1.21% |
| 2025-06-19 | 2.36 | 2.41 | 2.32 | 2.33 | -1.69% | 1.41 | 1.32% |
| 2025-06-18 | 2.33 | 2.39 | 2.31 | 2.37 | +1.28% | 1.58 | 1.48% |
| 2025-06-17 | 2.33 | 2.35 | 2.31 | 2.34 | +0.86% | 0.90 | 0.85% |
| 2025-06-16 | 2.31 | 2.33 | 2.30 | 2.32 | 0.00% | 0.91 | 0.87% |
| 2025-06-13 | 2.36 | 2.37 | 2.31 | 2.32 | -1.69% | 1.57 | 1.49% |
| 2025-06-12 | 2.37 | 2.41 | 2.35 | 2.36 | -0.42% | 1.43 | 1.33% |
| 2025-06-11 | 2.34 | 2.43 | 2.34 | 2.37 | +1.28% | 2.39 | 2.21% |
| 2025-06-10 | 2.38 | 2.38 | 2.31 | 2.34 | -1.68% | 1.31 | 1.24% |
| 2025-06-09 | 2.36 | 2.39 | 2.35 | 2.38 | +0.85% | 1.05 | 0.97% |
| 2025-06-06 | 2.38 | 2.38 | 2.34 | 2.36 | -0.42% | 0.89 | 0.83% |
| 2025-06-05 | 2.36 | 2.40 | 2.34 | 2.37 | +0.42% | 1.23 | 1.15% |
| 2025-06-04 | 2.33 | 2.37 | 2.32 | 2.36 | +1.29% | 1.11 | 1.04% |
| 2025-06-03 | 2.32 | 2.35 | 2.31 | 2.33 | 0.00% | 0.79 | 0.74% |
| 2025-05-30 | 2.40 | 2.41 | 2.33 | 2.33 | -2.92% | 1.44 | 1.35% |
| 2025-05-29 | 2.34 | 2.41 | 2.34 | 2.40 | +2.56% | 1.55 | 1.43% |
| 2025-05-28 | 2.36 | 2.39 | 2.33 | 2.34 | -1.27% | 0.98 | 0.92% |