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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.66 | 2.70 | 2.65 | 2.66 | 0.00% | 1.40 | 1.16% |
| 2025-11-19 | 2.71 | 2.73 | 2.63 | 2.66 | -2.56% | 2.04 | 1.69% |
| 2025-11-18 | 2.80 | 2.81 | 2.69 | 2.73 | -2.50% | 2.60 | 2.11% |
| 2025-11-17 | 2.73 | 2.82 | 2.73 | 2.80 | +2.19% | 3.26 | 2.59% |
| 2025-11-14 | 2.73 | 2.78 | 2.72 | 2.74 | 0.00% | 2.15 | 1.72% |
| 2025-11-13 | 2.70 | 2.76 | 2.69 | 2.74 | +1.11% | 2.35 | 1.90% |
| 2025-11-12 | 2.72 | 2.73 | 2.68 | 2.71 | -0.73% | 1.97 | 1.61% |
| 2025-11-11 | 2.73 | 2.74 | 2.71 | 2.73 | +0.37% | 2.03 | 1.64% |
| 2025-11-10 | 2.68 | 2.72 | 2.67 | 2.72 | +1.49% | 2.22 | 1.81% |
| 2025-11-07 | 2.68 | 2.69 | 2.65 | 2.68 | -0.37% | 1.58 | 1.31% |
| 2025-11-06 | 2.70 | 2.72 | 2.66 | 2.69 | -0.74% | 2.29 | 1.89% |
| 2025-11-05 | 2.60 | 2.73 | 2.59 | 2.71 | +3.83% | 4.50 | 3.68% |
| 2025-11-04 | 2.62 | 2.63 | 2.58 | 2.61 | -0.38% | 1.42 | 1.20% |
| 2025-11-03 | 2.60 | 2.63 | 2.58 | 2.62 | +0.77% | 1.54 | 1.31% |
| 2025-10-31 | 2.59 | 2.61 | 2.59 | 2.60 | 0.00% | 1.53 | 1.30% |
| 2025-10-30 | 2.63 | 2.64 | 2.59 | 2.60 | -1.52% | 2.13 | 1.81% |
| 2025-10-29 | 2.66 | 2.68 | 2.61 | 2.64 | -1.86% | 2.63 | 2.20% |
| 2025-10-28 | 2.70 | 2.77 | 2.68 | 2.69 | +1.51% | 3.73 | 3.03% |
| 2025-10-27 | 2.69 | 2.69 | 2.64 | 2.65 | -0.38% | 1.51 | 1.25% |
| 2025-10-24 | 2.68 | 2.70 | 2.65 | 2.66 | -0.37% | 1.48 | 1.23% |