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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.66 | 2.68 | 2.63 | 2.67 | +0.38% | 1.42 | 1.18% |
| 2025-10-22 | 2.66 | 2.68 | 2.64 | 2.66 | 0.00% | 1.75 | 1.45% |
| 2025-10-21 | 2.58 | 2.71 | 2.56 | 2.66 | +3.91% | 3.40 | 2.83% |
| 2025-10-20 | 2.55 | 2.58 | 2.55 | 2.56 | +0.79% | 1.33 | 1.15% |
| 2025-10-17 | 2.61 | 2.62 | 2.53 | 2.54 | -2.68% | 2.04 | 1.75% |
| 2025-10-16 | 2.65 | 2.65 | 2.59 | 2.61 | -1.51% | 1.76 | 1.49% |
| 2025-10-15 | 2.63 | 2.66 | 2.60 | 2.65 | +1.15% | 1.74 | 1.45% |
| 2025-10-14 | 2.69 | 2.73 | 2.61 | 2.62 | -2.24% | 3.14 | 2.60% |
| 2025-10-13 | 2.62 | 2.68 | 2.55 | 2.68 | -1.83% | 2.85 | 2.38% |
| 2025-10-10 | 2.77 | 2.80 | 2.73 | 2.73 | -2.15% | 2.73 | 2.19% |
| 2025-10-09 | 2.77 | 2.82 | 2.77 | 2.79 | +1.09% | 3.53 | 2.79% |
| 2025-09-30 | 2.76 | 2.80 | 2.74 | 2.76 | 0.00% | 2.77 | 2.21% |
| 2025-09-29 | 2.74 | 2.78 | 2.67 | 2.76 | 0.00% | 3.40 | 2.74% |
| 2025-09-26 | 2.83 | 2.84 | 2.75 | 2.76 | -3.16% | 4.02 | 3.19% |
| 2025-09-25 | 2.91 | 2.95 | 2.83 | 2.85 | -2.73% | 5.23 | 4.02% |
| 2025-09-24 | 2.96 | 2.99 | 2.85 | 2.93 | -0.68% | 6.32 | 4.81% |
| 2025-09-23 | 3.14 | 3.18 | 2.88 | 2.95 | -3.91% | 12.53 | 9.29% |
| 2025-09-22 | 2.80 | 3.07 | 2.75 | 3.07 | +10.04% | 15.15 | 11.18% |
| 2025-09-19 | 2.93 | 2.96 | 2.77 | 2.79 | -3.79% | 5.64 | 4.38% |
| 2025-09-18 | 2.93 | 3.04 | 2.86 | 2.90 | -1.02% | 7.75 | 5.79% |