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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 2.58 | 2.63 | 2.56 | 2.61 | +0.77% | 1.77 | 1.50% |
| 2026-01-16 | 2.65 | 2.67 | 2.58 | 2.59 | -1.89% | 2.27 | 1.92% |
| 2026-01-15 | 2.67 | 2.69 | 2.60 | 2.64 | -1.86% | 2.29 | 1.91% |
| 2026-01-14 | 2.68 | 2.74 | 2.64 | 2.69 | +0.37% | 3.42 | 2.79% |
| 2026-01-13 | 2.73 | 2.77 | 2.66 | 2.68 | -2.19% | 3.28 | 2.68% |
| 2026-01-12 | 2.64 | 2.75 | 2.63 | 2.74 | +3.79% | 4.28 | 3.50% |
| 2026-01-09 | 2.62 | 2.66 | 2.62 | 2.64 | +0.38% | 2.32 | 1.94% |
| 2026-01-08 | 2.60 | 2.64 | 2.58 | 2.63 | +1.15% | 1.82 | 1.53% |
| 2026-01-07 | 2.65 | 2.66 | 2.59 | 2.60 | -1.89% | 2.13 | 1.80% |
| 2026-01-06 | 2.57 | 2.67 | 2.56 | 2.65 | +3.11% | 3.56 | 2.99% |
| 2026-01-05 | 2.55 | 2.58 | 2.54 | 2.57 | +1.18% | 1.58 | 1.36% |
| 2025-12-31 | 2.57 | 2.57 | 2.52 | 2.54 | -0.78% | 1.88 | 1.63% |
| 2025-12-30 | 2.56 | 2.59 | 2.55 | 2.56 | -0.39% | 1.53 | 1.31% |
| 2025-12-29 | 2.61 | 2.61 | 2.57 | 2.57 | -1.53% | 1.58 | 1.35% |
| 2025-12-26 | 2.59 | 2.64 | 2.57 | 2.61 | +0.38% | 2.30 | 1.96% |
| 2025-12-25 | 2.60 | 2.61 | 2.57 | 2.60 | 0.00% | 1.32 | 1.13% |
| 2025-12-24 | 2.56 | 2.60 | 2.56 | 2.60 | +1.17% | 1.16 | 0.99% |
| 2025-12-23 | 2.59 | 2.60 | 2.56 | 2.57 | -1.15% | 1.44 | 1.24% |
| 2025-12-22 | 2.61 | 2.62 | 2.59 | 2.60 | -0.38% | 1.46 | 1.24% |
| 2025-12-19 | 2.56 | 2.61 | 2.55 | 2.61 | +1.95% | 1.46 | 1.25% |