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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 2.58 | 2.63 | 2.57 | 2.61 | +2.35% | 1.59 | 1.34% |
| 2026-02-13 | 2.57 | 2.60 | 2.55 | 2.55 | -0.78% | 1.25 | 1.07% |
| 2026-02-12 | 2.62 | 2.63 | 2.57 | 2.57 | -1.53% | 1.30 | 1.11% |
| 2026-02-11 | 2.65 | 2.65 | 2.61 | 2.61 | -1.14% | 1.57 | 1.32% |
| 2026-02-10 | 2.61 | 2.66 | 2.60 | 2.64 | +1.54% | 2.29 | 1.92% |
| 2026-02-09 | 2.56 | 2.61 | 2.55 | 2.60 | +2.77% | 2.00 | 1.71% |
| 2026-02-06 | 2.54 | 2.57 | 2.52 | 2.53 | -0.78% | 1.29 | 1.12% |
| 2026-02-05 | 2.56 | 2.58 | 2.54 | 2.55 | -0.78% | 1.18 | 1.02% |
| 2026-02-04 | 2.55 | 2.58 | 2.54 | 2.57 | +0.39% | 1.52 | 1.31% |
| 2026-02-03 | 2.50 | 2.57 | 2.50 | 2.56 | +3.23% | 1.88 | 1.64% |
| 2026-02-02 | 2.53 | 2.56 | 2.48 | 2.48 | -2.75% | 2.29 | 2.00% |
| 2026-01-30 | 2.59 | 2.61 | 2.54 | 2.55 | -1.92% | 2.59 | 2.23% |
| 2026-01-29 | 2.62 | 2.66 | 2.58 | 2.60 | -1.14% | 2.48 | 2.10% |
| 2026-01-28 | 2.66 | 2.66 | 2.60 | 2.63 | -1.13% | 2.03 | 1.70% |
| 2026-01-27 | 2.69 | 2.71 | 2.61 | 2.66 | -1.48% | 3.04 | 2.53% |
| 2026-01-26 | 2.73 | 2.74 | 2.67 | 2.70 | -1.10% | 2.74 | 2.24% |
| 2026-01-23 | 2.66 | 2.73 | 2.65 | 2.73 | +2.63% | 3.89 | 3.17% |
| 2026-01-22 | 2.60 | 2.67 | 2.60 | 2.66 | +2.31% | 3.15 | 2.63% |
| 2026-01-21 | 2.58 | 2.62 | 2.57 | 2.60 | +0.39% | 1.84 | 1.56% |
| 2026-01-20 | 2.60 | 2.63 | 2.58 | 2.59 | -0.77% | 1.90 | 1.61% |