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 |
|---|
| 2026-02-03 | 2.50 | 2.56 | 0.08 | 3.23% | 2.50 | 2.57 | 741023 | 18813.47 | 1.64% |
| 2026-02-02 | 2.53 | 2.48 | -0.07 | -2.75% | 2.48 | 2.56 | 907171 | 22894.02 | 2.00% |
| 2026-01-30 | 2.59 | 2.55 | -0.05 | -1.92% | 2.54 | 2.61 | 1011159 | 25929.39 | 2.23% |
| 2026-01-29 | 2.62 | 2.60 | -0.03 | -1.14% | 2.58 | 2.66 | 949908 | 24841.89 | 2.10% |
| 2026-01-28 | 2.66 | 2.63 | -0.03 | -1.13% | 2.60 | 2.66 | 771801 | 20284.62 | 1.70% |
| 2026-01-27 | 2.69 | 2.66 | -0.04 | -1.48% | 2.61 | 2.71 | 1147105 | 30352.86 | 2.53% |
| 2026-01-26 | 2.73 | 2.70 | -0.03 | -1.10% | 2.67 | 2.74 | 1016151 | 27378.50 | 2.24% |
| 2026-01-23 | 2.66 | 2.73 | 0.07 | 2.63% | 2.65 | 2.73 | 1437076 | 38853.88 | 3.17% |
| 2026-01-22 | 2.60 | 2.66 | 0.06 | 2.31% | 2.60 | 2.67 | 1189225 | 31497.33 | 2.63% |
| 2026-01-21 | 2.58 | 2.60 | 0.01 | 0.39% | 2.57 | 2.62 | 707833 | 18388.03 | 1.56% |
| 2026-01-20 | 2.60 | 2.59 | -0.02 | -0.77% | 2.58 | 2.63 | 730231 | 18975.12 | 1.61% |
| 2026-01-19 | 2.58 | 2.61 | 0.02 | 0.77% | 2.56 | 2.63 | 680313 | 17733.59 | 1.50% |
| 2026-01-16 | 2.65 | 2.59 | -0.05 | -1.89% | 2.58 | 2.67 | 871060 | 22719.00 | 1.92% |
| 2026-01-15 | 2.67 | 2.64 | -0.05 | -1.86% | 2.60 | 2.69 | 866020 | 22910.43 | 1.91% |
| 2026-01-14 | 2.68 | 2.69 | 0.01 | 0.37% | 2.64 | 2.74 | 1265561 | 34153.84 | 2.79% |
| 2026-01-13 | 2.73 | 2.68 | -0.06 | -2.19% | 2.66 | 2.77 | 1215465 | 32834.16 | 2.68% |
| 2026-01-12 | 2.64 | 2.74 | 0.10 | 3.79% | 2.63 | 2.75 | 1585433 | 42826.17 | 3.50% |
| 2026-01-09 | 2.62 | 2.64 | 0.01 | 0.38% | 2.62 | 2.66 | 879164 | 23201.67 | 1.94% |
| 2026-01-08 | 2.60 | 2.63 | 0.03 | 1.15% | 2.58 | 2.64 | 694690 | 18196.50 | 1.53% |
| 2026-01-07 | 2.65 | 2.60 | -0.05 | -1.89% | 2.59 | 2.66 | 813922 | 21300.32 | 1.80% |
| 2026-01-06 | 2.57 | 2.65 | 0.08 | 3.11% | 2.56 | 2.67 | 1354552 | 35561.37 | 2.99% |
| 2026-01-05 | 2.55 | 2.57 | 0.03 | 1.18% | 2.54 | 2.58 | 617038 | 15808.02 | 1.36% |
| 2025-12-31 | 2.57 | 2.54 | -0.02 | -0.78% | 2.52 | 2.57 | 738593 | 18814.62 | 1.63% |
| 2025-12-30 | 2.56 | 2.56 | -0.01 | -0.39% | 2.55 | 2.59 | 595412 | 15307.38 | 1.31% |
| 2025-12-29 | 2.61 | 2.57 | -0.04 | -1.53% | 2.57 | 2.61 | 609572 | 15767.15 | 1.35% |
| 2025-12-26 | 2.59 | 2.61 | 0.01 | 0.38% | 2.57 | 2.64 | 885960 | 23046.50 | 1.96% |
| 2025-12-25 | 2.60 | 2.60 | 0.00 | 0.00% | 2.57 | 2.61 | 510740 | 13229.44 | 1.13% |
| 2025-12-24 | 2.56 | 2.60 | 0.03 | 1.17% | 2.56 | 2.60 | 449048 | 11628.30 | 0.99% |
| 2025-12-23 | 2.59 | 2.57 | -0.03 | -1.15% | 2.56 | 2.60 | 560477 | 14444.46 | 1.24% |
| 2025-12-22 | 2.61 | 2.60 | -0.01 | -0.38% | 2.59 | 2.62 | 560956 | 14618.45 | 1.24% |
| 2025-12-19 | 2.56 | 2.61 | 0.05 | 1.95% | 2.55 | 2.61 | 564704 | 14624.26 | 1.25% |
| 2025-12-18 | 2.57 | 2.56 | -0.03 | -1.16% | 2.55 | 2.60 | 563700 | 14515.00 | 1.24% |
| 2025-12-17 | 2.55 | 2.59 | 0.04 | 1.57% | 2.52 | 2.59 | 737143 | 18795.66 | 1.63% |
| 2025-12-16 | 2.63 | 2.55 | -0.08 | -3.04% | 2.54 | 2.63 | 917959 | 23618.43 | 2.03% |
| 2025-12-15 | 2.62 | 2.63 | -0.02 | -0.75% | 2.59 | 2.67 | 732597 | 19270.17 | 1.62% |
| 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% |
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
