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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.65 | 2.72 | 2.59 | 2.71 | +5.04% | 3.22 | 2.69% |
| 2026-03-23 | 2.62 | 2.70 | 2.55 | 2.58 | -4.44% | 3.89 | 3.29% |
| 2026-03-20 | 2.76 | 2.83 | 2.68 | 2.70 | -1.82% | 3.89 | 3.11% |
| 2026-03-19 | 2.75 | 2.79 | 2.71 | 2.75 | -0.72% | 3.06 | 2.45% |
| 2026-03-18 | 2.74 | 2.79 | 2.72 | 2.77 | +1.09% | 2.96 | 2.37% |
| 2026-03-17 | 2.84 | 2.85 | 2.73 | 2.74 | -2.84% | 3.61 | 2.87% |
| 2026-03-16 | 2.77 | 2.82 | 2.72 | 2.82 | +2.17% | 4.30 | 3.42% |
| 2026-03-13 | 2.75 | 2.81 | 2.72 | 2.76 | -0.36% | 3.55 | 2.83% |
| 2026-03-12 | 2.74 | 2.82 | 2.72 | 2.77 | +0.73% | 4.28 | 3.41% |
| 2026-03-11 | 2.73 | 2.80 | 2.72 | 2.75 | 0.00% | 3.99 | 3.19% |
| 2026-03-10 | 2.72 | 2.76 | 2.69 | 2.75 | +1.48% | 4.20 | 3.39% |
| 2026-03-09 | 2.70 | 2.73 | 2.66 | 2.71 | +0.37% | 5.03 | 4.13% |
| 2026-03-06 | 2.64 | 2.72 | 2.57 | 2.70 | -1.10% | 8.74 | 7.30% |
| 2026-03-05 | 2.55 | 2.73 | 2.55 | 2.73 | +10.08% | 5.35 | 4.35% |
| 2026-03-04 | 2.51 | 2.54 | 2.48 | 2.48 | -1.98% | 2.05 | 1.81% |
| 2026-03-03 | 2.65 | 2.68 | 2.52 | 2.53 | -4.17% | 3.31 | 2.83% |
| 2026-03-02 | 2.62 | 2.66 | 2.58 | 2.64 | -0.38% | 3.09 | 2.59% |
| 2026-02-27 | 2.63 | 2.66 | 2.62 | 2.65 | +0.38% | 1.44 | 1.21% |
| 2026-02-26 | 2.65 | 2.66 | 2.63 | 2.64 | 0.00% | 1.59 | 1.33% |
| 2026-02-25 | 2.62 | 2.67 | 2.61 | 2.64 | +1.15% | 2.18 | 1.82% |