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 |
|---|
| 2025-03-28 | 2.80 | 2.76 | -0.04 | -1.43% | 2.76 | 2.82 | 607286 | 16868.40 | 1.34% |
| 2025-03-27 | 2.81 | 2.80 | -0.02 | -0.71% | 2.76 | 2.84 | 606275 | 16983.47 | 1.34% |
| 2025-03-26 | 2.80 | 2.82 | 0.02 | 0.71% | 2.79 | 2.84 | 535706 | 15117.82 | 1.18% |
| 2025-03-25 | 2.84 | 2.80 | -0.03 | -1.06% | 2.78 | 2.85 | 679169 | 19087.31 | 1.50% |
| 2025-03-24 | 2.89 | 2.83 | -0.06 | -2.08% | 2.77 | 2.91 | 1098402 | 31093.09 | 2.42% |
| 2025-03-21 | 2.95 | 2.89 | -0.06 | -2.03% | 2.88 | 2.96 | 1146893 | 33408.64 | 2.53% |
| 2025-03-20 | 2.99 | 2.95 | -0.04 | -1.34% | 2.95 | 3.02 | 1043101 | 31167.68 | 2.30% |
| 2025-03-19 | 3.05 | 2.99 | -0.06 | -1.97% | 2.97 | 3.05 | 1124619 | 33708.27 | 2.48% |
| 2025-03-18 | 3.06 | 3.05 | 0.02 | 0.66% | 3.02 | 3.08 | 1273117 | 38793.57 | 2.81% |
| 2025-03-17 | 3.03 | 3.03 | 0.01 | 0.33% | 3.03 | 3.10 | 1055861 | 32248.19 | 2.33% |
| 2025-03-14 | 2.99 | 3.02 | 0.04 | 1.34% | 2.95 | 3.03 | 1194896 | 35843.29 | 2.64% |
| 2025-03-13 | 3.04 | 2.98 | -0.08 | -2.61% | 2.95 | 3.07 | 1470733 | 44015.11 | 3.25% |
| 2025-03-12 | 3.08 | 3.06 | 0.00 | 0.00% | 3.05 | 3.14 | 1754371 | 54117.66 | 3.87% |
| 2025-03-11 | 3.01 | 3.06 | 0.02 | 0.66% | 2.99 | 3.10 | 1913523 | 58525.25 | 4.22% |
| 2025-03-10 | 3.10 | 3.04 | -0.08 | -2.56% | 3.01 | 3.16 | 3439841 | 105468.65 | 7.59% |
| 2025-03-07 | 2.94 | 3.12 | 0.17 | 5.76% | 2.92 | 3.25 | 5332066 | 167435.88 | 11.77% |
| 2025-03-06 | 2.90 | 2.95 | 0.05 | 1.72% | 2.90 | 2.99 | 1359412 | 40209.94 | 3.00% |
| 2025-03-05 | 2.87 | 2.90 | 0.03 | 1.05% | 2.80 | 2.91 | 1187287 | 33941.83 | 2.62% |
| 2025-03-04 | 2.81 | 2.87 | 0.03 | 1.06% | 2.80 | 2.88 | 832473 | 23745.62 | 1.84% |
| 2025-03-03 | 2.84 | 2.84 | -0.02 | -0.70% | 2.81 | 2.88 | 1026204 | 29209.56 | 2.27% |
| 2025-02-28 | 2.95 | 2.86 | -0.13 | -4.35% | 2.85 | 2.98 | 1316084 | 38314.95 | 2.91% |
| 2025-02-27 | 3.06 | 2.99 | -0.05 | -1.64% | 2.94 | 3.07 | 1593346 | 47701.62 | 3.52% |
| 2025-02-26 | 3.07 | 3.04 | -0.01 | -0.33% | 3.01 | 3.09 | 1584499 | 48101.38 | 3.50% |
| 2025-02-25 | 2.97 | 3.05 | 0.02 | 0.66% | 2.95 | 3.13 | 2607170 | 79926.30 | 5.76% |
| 2025-02-24 | 3.00 | 3.03 | 0.03 | 1.00% | 2.94 | 3.08 | 2409496 | 72555.81 | 5.32% |
| 2025-02-21 | 2.88 | 3.00 | 0.12 | 4.17% | 2.81 | 3.08 | 2887927 | 85180.98 | 6.38% |
| 2025-02-20 | 2.83 | 2.88 | 0.06 | 2.13% | 2.82 | 2.89 | 1296274 | 37183.72 | 2.86% |
| 2025-02-19 | 2.79 | 2.82 | 0.04 | 1.44% | 2.77 | 2.84 | 924377 | 25940.75 | 2.04% |
| 2025-02-18 | 2.91 | 2.78 | -0.13 | -4.47% | 2.76 | 2.94 | 1382686 | 39299.36 | 3.05% |
| 2025-02-17 | 2.84 | 2.91 | 0.09 | 3.19% | 2.84 | 2.99 | 1873176 | 54663.81 | 4.14% |
| 2025-02-14 | 2.83 | 2.82 | -0.03 | -1.05% | 2.79 | 2.85 | 871584 | 24549.18 | 1.92% |
| 2025-02-13 | 2.88 | 2.85 | -0.04 | -1.38% | 2.82 | 2.89 | 1023374 | 29210.33 | 2.26% |
| 2025-02-12 | 2.84 | 2.89 | 0.03 | 1.05% | 2.82 | 2.90 | 1063665 | 30584.86 | 2.35% |
| 2025-02-11 | 2.84 | 2.86 | 0.00 | 0.00% | 2.79 | 2.90 | 1390819 | 39657.55 | 3.07% |
| 2025-02-10 | 2.82 | 2.86 | 0.05 | 1.78% | 2.80 | 2.86 | 1182114 | 33487.90 | 2.61% |
| 2025-02-07 | 2.76 | 2.81 | 0.04 | 1.44% | 2.74 | 2.86 | 1345024 | 37785.51 | 2.97% |
| 2025-02-06 | 2.68 | 2.77 | 0.08 | 2.97% | 2.64 | 2.77 | 1289002 | 35014.68 | 2.85% |
| 2025-02-05 | 2.66 | 2.69 | 0.06 | 2.28% | 2.64 | 2.71 | 845168 | 22643.64 | 1.87% |
| 2025-01-27 | 2.71 | 2.63 | -0.09 | -3.31% | 2.63 | 2.72 | 849679 | 22603.96 | 1.88% |
| 2025-01-24 | 2.68 | 2.72 | 0.04 | 1.49% | 2.66 | 2.73 | 735692 | 19827.62 | 1.62% |
| 2025-01-23 | 2.73 | 2.68 | -0.02 | -0.74% | 2.67 | 2.80 | 977213 | 26724.74 | 2.16% |
| 2025-01-22 | 2.72 | 2.70 | -0.04 | -1.46% | 2.68 | 2.73 | 613049 | 16583.60 | 1.35% |
| 2025-01-21 | 2.79 | 2.74 | -0.02 | -0.72% | 2.69 | 2.81 | 799512 | 21882.20 | 1.77% |
| 2025-01-20 | 2.76 | 2.76 | 0.04 | 1.47% | 2.71 | 2.79 | 966023 | 26723.17 | 2.13% |
| 2025-01-17 | 2.73 | 2.72 | -0.02 | -0.73% | 2.69 | 2.74 | 858946 | 23350.47 | 1.90% |
| 2025-01-16 | 2.75 | 2.74 | 0.02 | 0.74% | 2.71 | 2.81 | 1053655 | 29040.02 | 2.33% |
| 2025-01-15 | 2.75 | 2.72 | -0.03 | -1.09% | 2.68 | 2.77 | 1066546 | 28978.82 | 2.35% |
| 2025-01-14 | 2.59 | 2.75 | 0.17 | 6.59% | 2.59 | 2.75 | 1546727 | 41647.41 | 3.41% |
| 2025-01-13 | 2.57 | 2.58 | -0.05 | -1.90% | 2.54 | 2.64 | 884541 | 22820.77 | 1.95% |
| 2025-01-10 | 2.72 | 2.63 | -0.14 | -5.05% | 2.62 | 2.76 | 1679235 | 45073.26 | 3.71% |
| 2025-01-09 | 2.61 | 2.77 | 0.14 | 5.32% | 2.60 | 2.83 | 2427468 | 66341.22 | 5.36% |
| 2025-01-08 | 2.63 | 2.63 | -0.01 | -0.38% | 2.53 | 2.67 | 1199787 | 31259.04 | 2.65% |
| 2025-01-07 | 2.57 | 2.64 | 0.09 | 3.53% | 2.56 | 2.65 | 1189180 | 31023.12 | 2.63% |
| 2025-01-06 | 2.56 | 2.55 | -0.04 | -1.54% | 2.50 | 2.60 | 995975 | 25367.33 | 2.20% |
| 2025-01-03 | 2.69 | 2.59 | -0.11 | -4.07% | 2.58 | 2.72 | 1305916 | 34328.32 | 2.88% |
| 2025-01-02 | 2.78 | 2.70 | -0.08 | -2.88% | 2.65 | 2.80 | 1362734 | 37227.94 | 3.01% |
| 2024-12-31 | 2.91 | 2.78 | -0.13 | -4.47% | 2.78 | 2.95 | 1320860 | 37472.84 | 2.92% |
| 2024-12-30 | 2.95 | 2.91 | -0.02 | -0.68% | 2.87 | 2.98 | 1123414 | 32743.80 | 2.48% |
| 2024-12-27 | 2.89 | 2.93 | 0.04 | 1.38% | 2.86 | 3.01 | 1304041 | 38464.43 | 2.88% |
| 2024-12-26 | 2.88 | 2.89 | -0.01 | -0.34% | 2.87 | 2.94 | 1038828 | 30156.81 | 2.29% |
| 2024-12-25 | 3.01 | 2.90 | -0.09 | -3.01% | 2.86 | 3.03 | 1216818 | 35389.30 | 2.69% |
| 2024-12-24 | 2.99 | 2.99 | -0.01 | -0.33% | 2.91 | 3.03 | 1593772 | 47261.13 | 3.52% |
| 2024-12-23 | 3.17 | 3.00 | -0.16 | -5.06% | 2.98 | 3.21 | 2021984 | 61954.43 | 4.46% |
| 2024-12-20 | 3.16 | 3.16 | 0.00 | 0.00% | 3.13 | 3.22 | 1349940 | 42857.50 | 2.98% |
| 2024-12-19 | 3.19 | 3.16 | -0.06 | -1.86% | 3.09 | 3.24 | 1772446 | 55747.74 | 3.91% |
| 2024-12-18 | 3.21 | 3.22 | 0.06 | 1.90% | 3.14 | 3.28 | 2017342 | 65115.48 | 4.45% |
| 2024-12-17 | 3.30 | 3.16 | -0.24 | -7.06% | 3.15 | 3.38 | 2701858 | 86847.23 | 5.96% |
| 2024-12-16 | 3.57 | 3.40 | -0.21 | -5.82% | 3.37 | 3.61 | 3533326 | 121590.34 | 7.80% |
| 2024-12-13 | 3.67 | 3.61 | -0.06 | -1.63% | 3.61 | 3.93 | 4438341 | 167036.67 | 9.80% |
| 2024-12-12 | 3.75 | 3.67 | 0.01 | 0.27% | 3.58 | 3.91 | 5766942 | 214475.36 | 12.73% |
| 2024-12-11 | 3.30 | 3.66 | 0.33 | 9.91% | 3.29 | 3.66 | 3948068 | 139767.89 | 8.72% |
| 2024-12-10 | 3.44 | 3.33 | -0.10 | -2.92% | 3.33 | 3.55 | 3429494 | 117388.38 | 7.57% |
| 2024-12-09 | 3.24 | 3.43 | 0.18 | 5.54% | 3.20 | 3.58 | 4518828 | 156526.28 | 9.98% |
| 2024-12-06 | 3.16 | 3.25 | 0.05 | 1.56% | 3.16 | 3.40 | 3149496 | 103067.45 | 6.95% |
| 2024-12-05 | 3.02 | 3.20 | 0.17 | 5.61% | 3.00 | 3.24 | 3010146 | 94958.81 | 6.65% |
| 2024-12-04 | 3.08 | 3.03 | -0.05 | -1.62% | 3.02 | 3.15 | 1631775 | 50214.70 | 3.60% |
| 2024-12-03 | 3.15 | 3.08 | -0.06 | -1.91% | 3.06 | 3.15 | 1693530 | 52282.04 | 3.74% |
| 2024-12-02 | 3.00 | 3.14 | 0.13 | 4.32% | 2.99 | 3.19 | 2659948 | 82906.91 | 5.87% |
| 2024-11-29 | 2.93 | 3.01 | 0.06 | 2.03% | 2.90 | 3.07 | 2141074 | 63974.48 | 4.73% |
| 2024-11-28 | 3.00 | 2.95 | -0.07 | -2.32% | 2.95 | 3.07 | 2041370 | 61211.21 | 4.51% |
深证大盘股票行情在线 K线走势图
