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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 2.68 | 2.75 | 2.65 | 2.74 | +1.86% | 2.66 | 2.17% |
| 2026-04-21 | 2.75 | 2.76 | 2.66 | 2.69 | -2.89% | 2.94 | 2.41% |
| 2026-04-20 | 2.72 | 2.81 | 2.71 | 2.77 | +1.84% | 3.42 | 2.73% |
| 2026-04-17 | 2.73 | 2.74 | 2.70 | 2.72 | -0.37% | 2.20 | 1.78% |
| 2026-04-16 | 2.71 | 2.75 | 2.69 | 2.73 | +1.11% | 2.44 | 1.98% |
| 2026-04-15 | 2.75 | 2.78 | 2.70 | 2.70 | -1.82% | 3.34 | 2.70% |
| 2026-04-14 | 2.76 | 2.78 | 2.71 | 2.75 | +0.36% | 2.89 | 2.32% |
| 2026-04-13 | 2.77 | 2.77 | 2.71 | 2.74 | -1.08% | 2.77 | 2.23% |
| 2026-04-10 | 2.82 | 2.88 | 2.76 | 2.77 | -1.42% | 4.46 | 3.51% |
| 2026-04-09 | 2.84 | 2.86 | 2.78 | 2.81 | -0.35% | 9.09 | 7.11% |
| 2026-04-08 | 2.61 | 2.82 | 2.60 | 2.82 | +10.16% | 5.82 | 4.65% |
| 2026-04-07 | 2.53 | 2.57 | 2.53 | 2.56 | +1.59% | 1.26 | 1.09% |
| 2026-04-03 | 2.58 | 2.59 | 2.52 | 2.52 | -1.56% | 1.79 | 1.56% |
| 2026-04-02 | 2.64 | 2.68 | 2.55 | 2.56 | -3.40% | 2.94 | 2.51% |
| 2026-04-01 | 2.67 | 2.77 | 2.62 | 2.65 | +1.92% | 3.05 | 2.51% |
| 2026-03-31 | 2.67 | 2.69 | 2.59 | 2.60 | -3.35% | 2.10 | 1.76% |
| 2026-03-30 | 2.64 | 2.70 | 2.55 | 2.69 | +0.37% | 3.25 | 2.74% |
| 2026-03-27 | 2.63 | 2.71 | 2.62 | 2.68 | +0.37% | 2.03 | 1.68% |
| 2026-03-26 | 2.75 | 2.79 | 2.66 | 2.67 | -2.91% | 2.71 | 2.21% |
| 2026-03-25 | 2.71 | 2.76 | 2.69 | 2.75 | +1.48% | 2.73 | 2.20% |