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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2.38 | 2.39 | 2.34 | 2.37 | -0.42% | 1.03 | 0.97% |
| 2025-05-26 | 2.37 | 2.40 | 2.36 | 2.38 | +0.85% | 1.02 | 0.94% |
| 2025-05-23 | 2.43 | 2.43 | 2.36 | 2.36 | -2.48% | 1.80 | 1.66% |
| 2025-05-22 | 2.44 | 2.49 | 2.42 | 2.42 | -1.22% | 1.38 | 1.24% |
| 2025-05-21 | 2.50 | 2.50 | 2.44 | 2.45 | -2.00% | 1.49 | 1.34% |
| 2025-05-20 | 2.46 | 2.51 | 2.44 | 2.50 | +1.63% | 1.80 | 1.60% |
| 2025-05-19 | 2.43 | 2.48 | 2.41 | 2.46 | +1.23% | 1.37 | 1.24% |
| 2025-05-16 | 2.43 | 2.45 | 2.43 | 2.43 | -0.41% | 0.93 | 0.84% |
| 2025-05-15 | 2.50 | 2.50 | 2.43 | 2.44 | -2.40% | 1.28 | 1.15% |
| 2025-05-14 | 2.48 | 2.51 | 2.46 | 2.50 | +0.81% | 1.55 | 1.38% |
| 2025-05-13 | 2.52 | 2.54 | 2.47 | 2.48 | -0.40% | 1.61 | 1.42% |
| 2025-05-12 | 2.46 | 2.50 | 2.45 | 2.49 | +2.05% | 1.74 | 1.56% |
| 2025-05-09 | 2.49 | 2.57 | 2.43 | 2.44 | -1.21% | 2.25 | 2.01% |
| 2025-05-08 | 2.45 | 2.49 | 2.44 | 2.47 | +0.82% | 1.92 | 1.71% |
| 2025-05-07 | 2.47 | 2.49 | 2.42 | 2.45 | +0.41% | 1.94 | 1.75% |
| 2025-05-06 | 2.32 | 2.45 | 2.32 | 2.44 | +5.63% | 2.65 | 2.44% |