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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.57 | 2.60 | 2.55 | 2.56 | -1.16% | 1.45 | 1.24% |
| 2025-12-17 | 2.55 | 2.59 | 2.52 | 2.59 | +1.57% | 1.88 | 1.63% |
| 2025-12-16 | 2.63 | 2.63 | 2.54 | 2.55 | -3.04% | 2.36 | 2.03% |
| 2025-12-15 | 2.62 | 2.67 | 2.59 | 2.63 | -0.75% | 1.93 | 1.62% |
| 2025-12-12 | 2.67 | 2.70 | 2.64 | 2.65 | -1.12% | 3.01 | 2.49% |
| 2025-12-11 | 2.84 | 2.85 | 2.68 | 2.68 | -6.29% | 5.14 | 4.14% |
| 2025-12-10 | 2.86 | 2.91 | 2.81 | 2.86 | -1.04% | 4.77 | 3.69% |
| 2025-12-09 | 2.84 | 2.92 | 2.81 | 2.89 | +1.76% | 6.68 | 5.14% |
| 2025-12-08 | 2.87 | 2.88 | 2.82 | 2.84 | -0.70% | 3.71 | 2.88% |
| 2025-12-05 | 2.78 | 2.87 | 2.75 | 2.86 | +2.88% | 5.01 | 3.91% |
| 2025-12-04 | 2.84 | 2.85 | 2.77 | 2.78 | -2.46% | 4.48 | 3.54% |
| 2025-12-03 | 2.86 | 2.89 | 2.80 | 2.85 | 0.00% | 6.73 | 5.22% |
| 2025-12-02 | 2.84 | 2.92 | 2.79 | 2.85 | -1.38% | 10.91 | 8.49% |
| 2025-12-01 | 2.63 | 2.89 | 2.62 | 2.89 | +9.89% | 11.46 | 8.94% |
| 2025-11-28 | 2.62 | 2.64 | 2.58 | 2.63 | +0.77% | 1.24 | 1.05% |
| 2025-11-27 | 2.65 | 2.67 | 2.61 | 2.61 | -1.51% | 1.44 | 1.21% |
| 2025-11-26 | 2.65 | 2.72 | 2.63 | 2.65 | 0.00% | 2.00 | 1.64% |
| 2025-11-25 | 2.60 | 2.69 | 2.57 | 2.65 | +2.32% | 2.48 | 2.07% |
| 2025-11-24 | 2.54 | 2.72 | 2.53 | 2.59 | +1.97% | 2.43 | 2.07% |
| 2025-11-21 | 2.63 | 2.65 | 2.54 | 2.54 | -4.51% | 2.30 | 1.96% |