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 |
|---|
| 2025-12-12 | 2.67 | 2.65 | -0.03 | -1.12% | 2.64 | 2.70 | 1129674 | 30096.38 | 2.49% |
| 2025-12-11 | 2.84 | 2.68 | -0.18 | -6.29% | 2.68 | 2.85 | 1873712 | 51395.87 | 4.14% |
| 2025-12-10 | 2.86 | 2.86 | -0.03 | -1.04% | 2.81 | 2.91 | 1672658 | 47704.88 | 3.69% |
| 2025-12-09 | 2.84 | 2.89 | 0.05 | 1.76% | 2.81 | 2.92 | 2330251 | 66835.64 | 5.14% |
| 2025-12-08 | 2.87 | 2.84 | -0.02 | -0.70% | 2.82 | 2.88 | 1306060 | 37109.48 | 2.88% |
| 2025-12-05 | 2.78 | 2.86 | 0.08 | 2.88% | 2.75 | 2.87 | 1770678 | 50083.14 | 3.91% |
| 2025-12-04 | 2.84 | 2.78 | -0.07 | -2.46% | 2.77 | 2.85 | 1604168 | 44798.86 | 3.54% |
| 2025-12-03 | 2.86 | 2.85 | 0.00 | 0.00% | 2.80 | 2.89 | 2366168 | 67275.27 | 5.22% |
| 2025-12-02 | 2.84 | 2.85 | -0.04 | -1.38% | 2.79 | 2.92 | 3847755 | 109081.54 | 8.49% |
| 2025-12-01 | 2.63 | 2.89 | 0.26 | 9.89% | 2.62 | 2.89 | 4050186 | 114618.49 | 8.94% |
| 2025-11-28 | 2.62 | 2.63 | 0.02 | 0.77% | 2.58 | 2.64 | 475795 | 12446.87 | 1.05% |
| 2025-11-27 | 2.65 | 2.61 | -0.04 | -1.51% | 2.61 | 2.67 | 547968 | 14447.88 | 1.21% |
| 2025-11-26 | 2.65 | 2.65 | 0.00 | 0.00% | 2.63 | 2.72 | 744802 | 19982.86 | 1.64% |
| 2025-11-25 | 2.60 | 2.65 | 0.06 | 2.32% | 2.57 | 2.69 | 937579 | 24799.25 | 2.07% |
| 2025-11-24 | 2.54 | 2.59 | 0.05 | 1.97% | 2.53 | 2.72 | 935716 | 24282.13 | 2.07% |
| 2025-11-21 | 2.63 | 2.54 | -0.12 | -4.51% | 2.54 | 2.65 | 888600 | 22977.09 | 1.96% |
| 2025-11-20 | 2.66 | 2.66 | 0.00 | 0.00% | 2.65 | 2.70 | 523817 | 13965.50 | 1.16% |
| 2025-11-19 | 2.71 | 2.66 | -0.07 | -2.56% | 2.63 | 2.73 | 765546 | 20427.45 | 1.69% |
| 2025-11-18 | 2.80 | 2.73 | -0.07 | -2.50% | 2.69 | 2.81 | 954436 | 26042.63 | 2.11% |
| 2025-11-17 | 2.73 | 2.80 | 0.06 | 2.19% | 2.73 | 2.82 | 1173493 | 32647.25 | 2.59% |
| 2025-11-14 | 2.73 | 2.74 | 0.00 | 0.00% | 2.72 | 2.78 | 780296 | 21512.76 | 1.72% |
| 2025-11-13 | 2.70 | 2.74 | 0.03 | 1.11% | 2.69 | 2.76 | 860696 | 23526.78 | 1.90% |
| 2025-11-12 | 2.72 | 2.71 | -0.02 | -0.73% | 2.68 | 2.73 | 730626 | 19743.00 | 1.61% |
| 2025-11-11 | 2.73 | 2.73 | 0.01 | 0.37% | 2.71 | 2.74 | 744738 | 20289.30 | 1.64% |
| 2025-11-10 | 2.68 | 2.72 | 0.04 | 1.49% | 2.67 | 2.72 | 821133 | 22174.54 | 1.81% |
| 2025-11-07 | 2.68 | 2.68 | -0.01 | -0.37% | 2.65 | 2.69 | 593487 | 15836.65 | 1.31% |
| 2025-11-06 | 2.70 | 2.69 | -0.02 | -0.74% | 2.66 | 2.72 | 857544 | 22947.73 | 1.89% |
| 2025-11-05 | 2.60 | 2.71 | 0.10 | 3.83% | 2.59 | 2.73 | 1668466 | 44955.28 | 3.68% |
| 2025-11-04 | 2.62 | 2.61 | -0.01 | -0.38% | 2.58 | 2.63 | 545190 | 14213.26 | 1.20% |
| 2025-11-03 | 2.60 | 2.62 | 0.02 | 0.77% | 2.58 | 2.63 | 592729 | 15449.68 | 1.31% |
| 2025-10-31 | 2.59 | 2.60 | 0.00 | 0.00% | 2.59 | 2.61 | 589392 | 15316.56 | 1.30% |
| 2025-10-30 | 2.63 | 2.60 | -0.04 | -1.52% | 2.59 | 2.64 | 819413 | 21333.09 | 1.81% |
| 2025-10-29 | 2.66 | 2.64 | -0.05 | -1.86% | 2.61 | 2.68 | 995891 | 26250.90 | 2.20% |
| 2025-10-28 | 2.70 | 2.69 | 0.04 | 1.51% | 2.68 | 2.77 | 1373784 | 37270.26 | 3.03% |
| 2025-10-27 | 2.69 | 2.65 | -0.01 | -0.38% | 2.64 | 2.69 | 568271 | 15124.30 | 1.25% |
| 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% |
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
