冠捷科技(000727)股票行情 冠捷科技股票行情 000727股票行情_爱股网
冠捷科技(000727)股票行情
冠捷科技(000727)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 2.68 | 2.66 | -0.01 | -0.37% | 2.65 | 2.70 | 555172 | 14838.33 | 1.23% |
| 2025-10-23 | 2.66 | 2.67 | 0.01 | 0.38% | 2.63 | 2.68 | 534938 | 14175.43 | 1.18% |
| 2025-10-22 | 2.66 | 2.66 | 0.00 | 0.00% | 2.64 | 2.68 | 657401 | 17505.54 | 1.45% |
| 2025-10-21 | 2.58 | 2.66 | 0.10 | 3.91% | 2.56 | 2.71 | 1281956 | 33955.31 | 2.83% |
| 2025-10-20 | 2.55 | 2.56 | 0.02 | 0.79% | 2.55 | 2.58 | 518781 | 13303.13 | 1.15% |
| 2025-10-17 | 2.61 | 2.54 | -0.07 | -2.68% | 2.53 | 2.62 | 794907 | 20409.09 | 1.75% |
| 2025-10-16 | 2.65 | 2.61 | -0.04 | -1.51% | 2.59 | 2.65 | 672718 | 17611.19 | 1.49% |
| 2025-10-15 | 2.63 | 2.65 | 0.03 | 1.15% | 2.60 | 2.66 | 658461 | 17367.65 | 1.45% |
| 2025-10-14 | 2.69 | 2.62 | -0.06 | -2.24% | 2.61 | 2.73 | 1177938 | 31395.77 | 2.60% |
| 2025-10-13 | 2.62 | 2.68 | -0.05 | -1.83% | 2.55 | 2.68 | 1078802 | 28492.74 | 2.38% |
| 2025-10-10 | 2.77 | 2.73 | -0.06 | -2.15% | 2.73 | 2.80 | 992712 | 27301.36 | 2.19% |
| 2025-10-09 | 2.77 | 2.79 | 0.03 | 1.09% | 2.77 | 2.82 | 1264421 | 35306.22 | 2.79% |
| 2025-09-30 | 2.76 | 2.76 | 0.00 | 0.00% | 2.74 | 2.80 | 1000708 | 27659.43 | 2.21% |
| 2025-09-29 | 2.74 | 2.76 | 0.00 | 0.00% | 2.67 | 2.78 | 1243020 | 34001.06 | 2.74% |
| 2025-09-26 | 2.83 | 2.76 | -0.09 | -3.16% | 2.75 | 2.84 | 1447153 | 40232.46 | 3.19% |
| 2025-09-25 | 2.91 | 2.85 | -0.08 | -2.73% | 2.83 | 2.95 | 1821477 | 52316.38 | 4.02% |
| 2025-09-24 | 2.96 | 2.93 | -0.02 | -0.68% | 2.85 | 2.99 | 2180723 | 63207.64 | 4.81% |
| 2025-09-23 | 3.14 | 2.95 | -0.12 | -3.91% | 2.88 | 3.18 | 4206150 | 125338.56 | 9.29% |
| 2025-09-22 | 2.80 | 3.07 | 0.28 | 10.04% | 2.75 | 3.07 | 5063450 | 151462.50 | 11.18% |
| 2025-09-19 | 2.93 | 2.79 | -0.11 | -3.79% | 2.77 | 2.96 | 1985442 | 56362.61 | 4.38% |
| 2025-09-18 | 2.93 | 2.90 | -0.03 | -1.02% | 2.86 | 3.04 | 2624148 | 77522.67 | 5.79% |
| 2025-09-17 | 2.92 | 2.93 | 0.02 | 0.69% | 2.88 | 3.00 | 2327893 | 68553.23 | 5.14% |
| 2025-09-16 | 2.96 | 2.91 | -0.05 | -1.69% | 2.86 | 2.99 | 3859629 | 112561.29 | 8.52% |
| 2025-09-15 | 2.72 | 2.96 | 0.27 | 10.04% | 2.71 | 2.96 | 2911710 | 82622.99 | 6.43% |
| 2025-09-12 | 2.63 | 2.69 | 0.06 | 2.28% | 2.62 | 2.76 | 1857352 | 50021.58 | 4.10% |
| 2025-09-11 | 2.55 | 2.63 | 0.08 | 3.14% | 2.52 | 2.64 | 1244007 | 32154.77 | 2.75% |
| 2025-09-10 | 2.55 | 2.55 | -0.01 | -0.39% | 2.54 | 2.59 | 661770 | 16970.22 | 1.46% |
| 2025-09-09 | 2.60 | 2.56 | -0.06 | -2.29% | 2.55 | 2.61 | 834814 | 21491.80 | 1.84% |
| 2025-09-08 | 2.63 | 2.62 | -0.02 | -0.76% | 2.58 | 2.66 | 983006 | 25661.72 | 2.17% |
| 2025-09-05 | 2.60 | 2.64 | 0.06 | 2.33% | 2.56 | 2.64 | 1113610 | 28938.21 | 2.46% |
| 2025-09-04 | 2.59 | 2.58 | -0.01 | -0.39% | 2.55 | 2.72 | 1490609 | 39108.66 | 3.29% |
| 2025-09-03 | 2.66 | 2.59 | -0.06 | -2.26% | 2.58 | 2.71 | 1540895 | 40824.59 | 3.40% |
| 2025-09-02 | 2.73 | 2.65 | -0.07 | -2.57% | 2.63 | 2.76 | 1744018 | 46713.82 | 3.85% |
| 2025-09-01 | 2.64 | 2.72 | 0.10 | 3.82% | 2.60 | 2.85 | 2814388 | 76790.71 | 6.21% |
| 2025-08-29 | 2.65 | 2.62 | -0.03 | -1.13% | 2.60 | 2.65 | 987352 | 25843.23 | 2.18% |
| 2025-08-28 | 2.60 | 2.65 | 0.05 | 1.92% | 2.56 | 2.66 | 1268150 | 33180.10 | 2.80% |
| 2025-08-27 | 2.69 | 2.60 | -0.08 | -2.99% | 2.60 | 2.74 | 1348124 | 36091.32 | 2.98% |
| 2025-08-26 | 2.64 | 2.68 | 0.04 | 1.52% | 2.61 | 2.72 | 1462483 | 39087.44 | 3.23% |
| 2025-08-25 | 2.66 | 2.64 | 0.00 | 0.00% | 2.61 | 2.67 | 1198500 | 31622.06 | 2.65% |
| 2025-08-22 | 2.64 | 2.64 | -0.01 | -0.38% | 2.61 | 2.67 | 1052036 | 27687.71 | 2.32% |
| 2025-08-21 | 2.66 | 2.65 | -0.01 | -0.38% | 2.61 | 2.72 | 1486990 | 39453.25 | 3.28% |
| 2025-08-20 | 2.58 | 2.66 | 0.08 | 3.10% | 2.56 | 2.66 | 1788317 | 46995.00 | 3.95% |
| 2025-08-19 | 2.56 | 2.58 | 0.02 | 0.78% | 2.52 | 2.61 | 1590511 | 40973.56 | 3.51% |
| 2025-08-18 | 2.46 | 2.56 | 0.12 | 4.92% | 2.46 | 2.61 | 2363652 | 60242.62 | 5.22% |
| 2025-08-15 | 2.37 | 2.44 | 0.06 | 2.52% | 2.37 | 2.44 | 912008 | 22038.08 | 2.01% |
| 2025-08-14 | 2.44 | 2.38 | -0.06 | -2.46% | 2.38 | 2.45 | 875669 | 21092.92 | 1.93% |
| 2025-08-13 | 2.44 | 2.44 | 0.00 | 0.00% | 2.42 | 2.45 | 572018 | 13943.40 | 1.26% |
| 2025-08-12 | 2.45 | 2.44 | -0.01 | -0.41% | 2.43 | 2.46 | 493290 | 12036.54 | 1.09% |
| 2025-08-11 | 2.42 | 2.45 | 0.03 | 1.24% | 2.42 | 2.46 | 738765 | 18049.28 | 1.63% |
| 2025-08-08 | 2.46 | 2.42 | -0.04 | -1.63% | 2.41 | 2.46 | 687813 | 16724.71 | 1.52% |
| 2025-08-07 | 2.44 | 2.46 | 0.03 | 1.23% | 2.42 | 2.47 | 1134675 | 27824.76 | 2.51% |
| 2025-08-06 | 2.41 | 2.43 | 0.02 | 0.83% | 2.39 | 2.44 | 757931 | 18331.31 | 1.67% |
| 2025-08-05 | 2.40 | 2.41 | 0.01 | 0.42% | 2.40 | 2.44 | 565376 | 13665.93 | 1.25% |
| 2025-08-04 | 2.38 | 2.40 | 0.00 | 0.00% | 2.37 | 2.41 | 453419 | 10830.79 | 1.00% |
| 2025-08-01 | 2.38 | 2.40 | 0.02 | 0.84% | 2.37 | 2.41 | 482580 | 11530.32 | 1.07% |
| 2025-07-31 | 2.44 | 2.38 | -0.05 | -2.06% | 2.37 | 2.46 | 965796 | 23274.21 | 2.13% |
| 2025-07-30 | 2.44 | 2.43 | -0.01 | -0.41% | 2.41 | 2.46 | 687412 | 16742.13 | 1.52% |
| 2025-07-29 | 2.43 | 2.44 | 0.01 | 0.41% | 2.40 | 2.45 | 719598 | 17436.09 | 1.59% |
| 2025-07-28 | 2.45 | 2.43 | -0.01 | -0.41% | 2.42 | 2.45 | 565780 | 13770.72 | 1.25% |
| 2025-07-25 | 2.45 | 2.44 | 0.00 | 0.00% | 2.43 | 2.46 | 629652 | 15379.36 | 1.39% |
| 2025-07-24 | 2.40 | 2.44 | 0.04 | 1.67% | 2.40 | 2.45 | 868602 | 21130.91 | 1.92% |
| 2025-07-23 | 2.43 | 2.40 | -0.03 | -1.23% | 2.40 | 2.48 | 1032957 | 25115.02 | 2.28% |
| 2025-07-22 | 2.42 | 2.43 | 0.01 | 0.41% | 2.40 | 2.44 | 761946 | 18461.27 | 1.68% |
| 2025-07-21 | 2.41 | 2.42 | 0.02 | 0.83% | 2.40 | 2.44 | 912369 | 22109.98 | 2.01% |
| 2025-07-18 | 2.43 | 2.40 | -0.05 | -2.04% | 2.39 | 2.47 | 1611306 | 39039.65 | 3.56% |
| 2025-07-17 | 2.30 | 2.45 | 0.15 | 6.52% | 2.30 | 2.53 | 3023289 | 74267.80 | 6.67% |
| 2025-07-16 | 2.29 | 2.30 | 0.00 | 0.00% | 2.29 | 2.32 | 571634 | 13184.57 | 1.26% |
| 2025-07-15 | 2.36 | 2.30 | -0.05 | -2.13% | 2.28 | 2.36 | 1133677 | 26208.07 | 2.50% |
| 2025-07-14 | 2.41 | 2.35 | -0.10 | -4.08% | 2.33 | 2.41 | 1187447 | 28132.77 | 2.62% |
| 2025-07-11 | 2.44 | 2.45 | 0.00 | 0.00% | 2.41 | 2.46 | 893351 | 21770.66 | 1.97% |
| 2025-07-10 | 2.43 | 2.45 | 0.02 | 0.82% | 2.42 | 2.46 | 837823 | 20458.08 | 1.85% |
| 2025-07-09 | 2.44 | 2.43 | -0.01 | -0.41% | 2.42 | 2.45 | 529686 | 12893.92 | 1.17% |
| 2025-07-08 | 2.39 | 2.44 | 0.04 | 1.67% | 2.38 | 2.44 | 725829 | 17606.46 | 1.60% |
| 2025-07-07 | 2.40 | 2.40 | 0.00 | 0.00% | 2.38 | 2.41 | 368363 | 8805.45 | 0.81% |
| 2025-07-04 | 2.44 | 2.40 | -0.03 | -1.23% | 2.40 | 2.44 | 639920 | 15424.01 | 1.41% |
| 2025-07-03 | 2.39 | 2.43 | 0.04 | 1.67% | 2.39 | 2.45 | 869515 | 21081.97 | 1.92% |
| 2025-07-02 | 2.42 | 2.39 | -0.03 | -1.24% | 2.38 | 2.43 | 620243 | 14844.60 | 1.37% |
| 2025-07-01 | 2.43 | 2.42 | -0.01 | -0.41% | 2.40 | 2.45 | 570761 | 13826.97 | 1.26% |
| 2025-06-30 | 2.43 | 2.43 | 0.02 | 0.83% | 2.42 | 2.46 | 608196 | 14825.47 | 1.34% |
| 2025-06-27 | 2.41 | 2.41 | 0.01 | 0.42% | 2.40 | 2.44 | 519774 | 12592.71 | 1.15% |
深证大盘股票行情在线 K线走势图
冠捷科技(000727)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
