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 |
|---|
| 2025-08-01 | 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% |
| 2025-06-26 | 2.42 | 2.40 | -0.02 | -0.83% | 2.40 | 2.44 | 641179 | 15525.81 | 1.42% |
| 2025-06-25 | 2.40 | 2.42 | 0.02 | 0.83% | 2.37 | 2.42 | 755542 | 18082.34 | 1.67% |
| 2025-06-24 | 2.35 | 2.40 | 0.05 | 2.13% | 2.35 | 2.41 | 859063 | 20528.12 | 1.90% |
| 2025-06-23 | 2.31 | 2.35 | 0.02 | 0.86% | 2.30 | 2.37 | 541506 | 12686.92 | 1.20% |
| 2025-06-20 | 2.33 | 2.33 | 0.00 | 0.00% | 2.32 | 2.38 | 550251 | 12913.77 | 1.21% |
| 2025-06-19 | 2.36 | 2.33 | -0.04 | -1.69% | 2.32 | 2.41 | 595747 | 14064.82 | 1.32% |
| 2025-06-18 | 2.33 | 2.37 | 0.03 | 1.28% | 2.31 | 2.39 | 672004 | 15847.35 | 1.48% |
| 2025-06-17 | 2.33 | 2.34 | 0.02 | 0.86% | 2.31 | 2.35 | 386989 | 9040.64 | 0.85% |
| 2025-06-16 | 2.31 | 2.32 | 0.00 | 0.00% | 2.30 | 2.33 | 394069 | 9127.03 | 0.87% |
| 2025-06-13 | 2.36 | 2.32 | -0.04 | -1.69% | 2.31 | 2.37 | 673944 | 15686.19 | 1.49% |
| 2025-06-12 | 2.37 | 2.36 | -0.01 | -0.42% | 2.35 | 2.41 | 603154 | 14348.21 | 1.33% |
| 2025-06-11 | 2.34 | 2.37 | 0.03 | 1.28% | 2.34 | 2.43 | 1000272 | 23925.27 | 2.21% |
| 2025-06-10 | 2.38 | 2.34 | -0.04 | -1.68% | 2.31 | 2.38 | 559896 | 13122.42 | 1.24% |
| 2025-06-09 | 2.36 | 2.38 | 0.02 | 0.85% | 2.35 | 2.39 | 440780 | 10455.71 | 0.97% |
| 2025-06-06 | 2.38 | 2.36 | -0.01 | -0.42% | 2.34 | 2.38 | 377494 | 8892.15 | 0.83% |
| 2025-06-05 | 2.36 | 2.37 | 0.01 | 0.42% | 2.34 | 2.40 | 521161 | 12338.77 | 1.15% |
| 2025-06-04 | 2.33 | 2.36 | 0.03 | 1.29% | 2.32 | 2.37 | 469493 | 11053.06 | 1.04% |
| 2025-06-03 | 2.32 | 2.33 | 0.00 | 0.00% | 2.31 | 2.35 | 337276 | 7869.53 | 0.74% |
| 2025-05-30 | 2.40 | 2.33 | -0.07 | -2.92% | 2.33 | 2.41 | 612374 | 14390.71 | 1.35% |
| 2025-05-29 | 2.34 | 2.40 | 0.06 | 2.56% | 2.34 | 2.41 | 647908 | 15493.52 | 1.43% |
| 2025-05-28 | 2.36 | 2.34 | -0.03 | -1.27% | 2.33 | 2.39 | 416464 | 9788.67 | 0.92% |
| 2025-05-27 | 2.38 | 2.37 | -0.01 | -0.42% | 2.34 | 2.39 | 438399 | 10338.40 | 0.97% |
| 2025-05-26 | 2.37 | 2.38 | 0.02 | 0.85% | 2.36 | 2.40 | 427877 | 10193.43 | 0.94% |
| 2025-05-23 | 2.43 | 2.36 | -0.06 | -2.48% | 2.36 | 2.43 | 753607 | 18032.30 | 1.66% |
| 2025-05-22 | 2.44 | 2.42 | -0.03 | -1.22% | 2.42 | 2.49 | 562794 | 13777.81 | 1.24% |
| 2025-05-21 | 2.50 | 2.45 | -0.05 | -2.00% | 2.44 | 2.50 | 605264 | 14869.35 | 1.34% |
| 2025-05-20 | 2.46 | 2.50 | 0.04 | 1.63% | 2.44 | 2.51 | 723823 | 17958.52 | 1.60% |
| 2025-05-19 | 2.43 | 2.46 | 0.03 | 1.23% | 2.41 | 2.48 | 560033 | 13708.82 | 1.24% |
| 2025-05-16 | 2.43 | 2.43 | -0.01 | -0.41% | 2.43 | 2.45 | 379960 | 9272.08 | 0.84% |
| 2025-05-15 | 2.50 | 2.44 | -0.06 | -2.40% | 2.43 | 2.50 | 520149 | 12774.12 | 1.15% |
| 2025-05-14 | 2.48 | 2.50 | 0.02 | 0.81% | 2.46 | 2.51 | 624752 | 15518.02 | 1.38% |
| 2025-05-13 | 2.52 | 2.48 | -0.01 | -0.40% | 2.47 | 2.54 | 645051 | 16119.15 | 1.42% |
| 2025-05-12 | 2.46 | 2.49 | 0.05 | 2.05% | 2.45 | 2.50 | 704793 | 17424.12 | 1.56% |
| 2025-05-09 | 2.49 | 2.44 | -0.03 | -1.21% | 2.43 | 2.57 | 908530 | 22515.76 | 2.01% |
| 2025-05-08 | 2.45 | 2.47 | 0.02 | 0.82% | 2.44 | 2.49 | 774712 | 19191.97 | 1.71% |
| 2025-05-07 | 2.47 | 2.45 | 0.01 | 0.41% | 2.42 | 2.49 | 792647 | 19411.56 | 1.75% |
| 2025-05-06 | 2.32 | 2.44 | 0.13 | 5.63% | 2.32 | 2.45 | 1104780 | 26546.05 | 2.44% |
| 2025-04-30 | 2.31 | 2.31 | 0.01 | 0.43% | 2.30 | 2.34 | 639313 | 14839.64 | 1.41% |
| 2025-04-29 | 2.26 | 2.30 | -0.09 | -3.77% | 2.22 | 2.33 | 1178169 | 27009.32 | 2.60% |
| 2025-04-28 | 2.48 | 2.39 | -0.09 | -3.63% | 2.38 | 2.49 | 649768 | 15695.13 | 1.43% |
| 2025-04-25 | 2.44 | 2.48 | 0.03 | 1.22% | 2.44 | 2.50 | 632686 | 15680.66 | 1.40% |
| 2025-04-24 | 2.48 | 2.45 | -0.03 | -1.21% | 2.44 | 2.49 | 529469 | 13048.27 | 1.17% |
| 2025-04-23 | 2.48 | 2.48 | 0.01 | 0.40% | 2.47 | 2.51 | 612696 | 15247.90 | 1.35% |
| 2025-04-22 | 2.47 | 2.47 | -0.01 | -0.40% | 2.45 | 2.49 | 525172 | 12973.64 | 1.16% |
| 2025-04-21 | 2.44 | 2.48 | 0.04 | 1.64% | 2.42 | 2.49 | 551163 | 13590.32 | 1.22% |
| 2025-04-18 | 2.40 | 2.44 | 0.03 | 1.24% | 2.39 | 2.45 | 497138 | 12014.56 | 1.10% |
| 2025-04-17 | 2.38 | 2.41 | 0.01 | 0.42% | 2.37 | 2.43 | 494560 | 11922.16 | 1.09% |
| 2025-04-16 | 2.43 | 2.40 | -0.04 | -1.64% | 2.36 | 2.45 | 699558 | 16819.97 | 1.54% |
| 2025-04-15 | 2.46 | 2.44 | -0.03 | -1.21% | 2.43 | 2.48 | 619515 | 15153.89 | 1.37% |
| 2025-04-14 | 2.46 | 2.47 | 0.08 | 3.35% | 2.45 | 2.55 | 1096448 | 27277.09 | 2.42% |
| 2025-04-11 | 2.36 | 2.39 | 0.00 | 0.00% | 2.35 | 2.42 | 812207 | 19499.51 | 1.79% |
| 2025-04-10 | 2.39 | 2.39 | 0.05 | 2.14% | 2.37 | 2.47 | 1032944 | 24919.03 | 2.28% |
| 2025-04-09 | 2.27 | 2.34 | 0.04 | 1.74% | 2.12 | 2.36 | 1215008 | 27543.01 | 2.68% |
| 2025-04-08 | 2.32 | 2.30 | -0.12 | -4.96% | 2.24 | 2.41 | 1348549 | 31222.57 | 2.98% |
深证大盘股票行情在线 K线走势图
