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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.92 | 3.00 | 2.88 | 2.93 | +0.69% | 6.86 | 5.14% |
| 2025-09-16 | 2.96 | 2.99 | 2.86 | 2.91 | -1.69% | 11.26 | 8.52% |
| 2025-09-15 | 2.72 | 2.96 | 2.71 | 2.96 | +10.04% | 8.26 | 6.43% |
| 2025-09-12 | 2.63 | 2.76 | 2.62 | 2.69 | +2.28% | 5.00 | 4.10% |
| 2025-09-11 | 2.55 | 2.64 | 2.52 | 2.63 | +3.14% | 3.22 | 2.75% |
| 2025-09-10 | 2.55 | 2.59 | 2.54 | 2.55 | -0.39% | 1.70 | 1.46% |
| 2025-09-09 | 2.60 | 2.61 | 2.55 | 2.56 | -2.29% | 2.15 | 1.84% |
| 2025-09-08 | 2.63 | 2.66 | 2.58 | 2.62 | -0.76% | 2.57 | 2.17% |
| 2025-09-05 | 2.60 | 2.64 | 2.56 | 2.64 | +2.33% | 2.89 | 2.46% |
| 2025-09-04 | 2.59 | 2.72 | 2.55 | 2.58 | -0.39% | 3.91 | 3.29% |
| 2025-09-03 | 2.66 | 2.71 | 2.58 | 2.59 | -2.26% | 4.08 | 3.40% |
| 2025-09-02 | 2.73 | 2.76 | 2.63 | 2.65 | -2.57% | 4.67 | 3.85% |
| 2025-09-01 | 2.64 | 2.85 | 2.60 | 2.72 | +3.82% | 7.68 | 6.21% |
| 2025-08-29 | 2.65 | 2.65 | 2.60 | 2.62 | -1.13% | 2.58 | 2.18% |
| 2025-08-28 | 2.60 | 2.66 | 2.56 | 2.65 | +1.92% | 3.32 | 2.80% |
| 2025-08-27 | 2.69 | 2.74 | 2.60 | 2.60 | -2.99% | 3.61 | 2.98% |
| 2025-08-26 | 2.64 | 2.72 | 2.61 | 2.68 | +1.52% | 3.91 | 3.23% |
| 2025-08-25 | 2.66 | 2.67 | 2.61 | 2.64 | 0.00% | 3.16 | 2.65% |
| 2025-08-22 | 2.64 | 2.67 | 2.61 | 2.64 | -0.38% | 2.77 | 2.32% |
| 2025-08-21 | 2.66 | 2.72 | 2.61 | 2.65 | -0.38% | 3.95 | 3.28% |