冠捷科技 (000727) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	2.38	2.40	0.02	0.84%	2.37	2.41	482580	11530	1.07%
2025-07-31	2.44	2.38	-0.05	-2.06%	2.37	2.46	965796	23274	2.13%
2025-07-30	2.44	2.43	-0.01	-0.41%	2.41	2.46	687412	16742	1.52%
2025-07-29	2.43	2.44	0.01	0.41%	2.40	2.45	719598	17436	1.59%
2025-07-28	2.45	2.43	-0.01	-0.41%	2.42	2.45	565780	13770	1.25%
2025-07-25	2.45	2.44	0.00	0.00%	2.43	2.46	629652	15379	1.39%
2025-07-24	2.40	2.44	0.04	1.67%	2.40	2.45	868602	21130	1.92%
2025-07-23	2.43	2.40	-0.03	-1.23%	2.40	2.48	1032957	25115	2.28%
2025-07-22	2.42	2.43	0.01	0.41%	2.40	2.44	761946	18461	1.68%
2025-07-21	2.41	2.42	0.02	0.83%	2.40	2.44	912369	22109	2.01%
2025-07-18	2.43	2.40	-0.05	-2.04%	2.39	2.47	1611306	39039	3.56%
2025-07-17	2.30	2.45	0.15	6.52%	2.30	2.53	3023289	74267	6.67%
2025-07-16	2.29	2.30	0.00	0.00%	2.29	2.32	571634	13184	1.26%
2025-07-15	2.36	2.30	-0.05	-2.13%	2.28	2.36	1133677	26208	2.50%
2025-07-14	2.41	2.35	-0.10	-4.08%	2.33	2.41	1187447	28132	2.62%
2025-07-11	2.44	2.45	0.00	0.00%	2.41	2.46	893351	21770	1.97%
2025-07-10	2.43	2.45	0.02	0.82%	2.42	2.46	837823	20458	1.85%
2025-07-09	2.44	2.43	-0.01	-0.41%	2.42	2.45	529686	12893	1.17%
2025-07-08	2.39	2.44	0.04	1.67%	2.38	2.44	725829	17606	1.60%
2025-07-07	2.40	2.40	0.00	0.00%	2.38	2.41	368363	8805	0.81%
2025-07-04	2.44	2.40	-0.03	-1.23%	2.40	2.44	639920	15424	1.41%
2025-07-03	2.39	2.43	0.04	1.67%	2.39	2.45	869515	21081	1.92%
2025-07-02	2.42	2.39	-0.03	-1.24%	2.38	2.43	620243	14844	1.37%
2025-07-01	2.43	2.42	-0.01	-0.41%	2.40	2.45	570761	13826	1.26%
2025-06-30	2.43	2.43	0.02	0.83%	2.42	2.46	608196	14825	1.34%
2025-06-27	2.41	2.41	0.01	0.42%	2.40	2.44	519774	12592	1.15%
2025-06-26	2.42	2.40	-0.02	-0.83%	2.40	2.44	641179	15525	1.42%
2025-06-25	2.40	2.42	0.02	0.83%	2.37	2.42	755542	18082	1.67%
2025-06-24	2.35	2.40	0.05	2.13%	2.35	2.41	859063	20528	1.90%
2025-06-23	2.31	2.35	0.02	0.86%	2.30	2.37	541506	12686	1.20%
2025-06-20	2.33	2.33	0.00	0.00%	2.32	2.38	550251	12913	1.21%
2025-06-19	2.36	2.33	-0.04	-1.69%	2.32	2.41	595747	14064	1.32%
2025-06-18	2.33	2.37	0.03	1.28%	2.31	2.39	672004	15847	1.48%
2025-06-17	2.33	2.34	0.02	0.86%	2.31	2.35	386989	9040	0.85%
2025-06-16	2.31	2.32	0.00	0.00%	2.30	2.33	394069	9127	0.87%
2025-06-13	2.36	2.32	-0.04	-1.69%	2.31	2.37	673944	15686	1.49%
2025-06-12	2.37	2.36	-0.01	-0.42%	2.35	2.41	603154	14348	1.33%
2025-06-11	2.34	2.37	0.03	1.28%	2.34	2.43	1000272	23925	2.21%
2025-06-10	2.38	2.34	-0.04	-1.68%	2.31	2.38	559896	13122	1.24%
2025-06-09	2.36	2.38	0.02	0.85%	2.35	2.39	440780	10455	0.97%
2025-06-06	2.38	2.36	-0.01	-0.42%	2.34	2.38	377494	8892	0.83%
2025-06-05	2.36	2.37	0.01	0.42%	2.34	2.40	521161	12338	1.15%
2025-06-04	2.33	2.36	0.03	1.29%	2.32	2.37	469493	11053	1.04%
2025-06-03	2.32	2.33	0.00	0.00%	2.31	2.35	337276	7869	0.74%
2025-05-30	2.40	2.33	-0.07	-2.92%	2.33	2.41	612374	14390	1.35%
2025-05-29	2.34	2.40	0.06	2.56%	2.34	2.41	647908	15493	1.43%
2025-05-28	2.36	2.34	-0.03	-1.27%	2.33	2.39	416464	9788	0.92%
2025-05-27	2.38	2.37	-0.01	-0.42%	2.34	2.39	438399	10338	0.97%
2025-05-26	2.37	2.38	0.02	0.85%	2.36	2.40	427877	10193	0.94%
2025-05-23	2.43	2.36	-0.06	-2.48%	2.36	2.43	753607	18032	1.66%
2025-05-22	2.44	2.42	-0.03	-1.22%	2.42	2.49	562794	13777	1.24%
2025-05-21	2.50	2.45	-0.05	-2.00%	2.44	2.50	605264	14869	1.34%
2025-05-20	2.46	2.50	0.04	1.63%	2.44	2.51	723823	17958	1.60%
2025-05-19	2.43	2.46	0.03	1.23%	2.41	2.48	560033	13708	1.24%
2025-05-16	2.43	2.43	-0.01	-0.41%	2.43	2.45	379960	9272	0.84%
2025-05-15	2.50	2.44	-0.06	-2.40%	2.43	2.50	520149	12774	1.15%
2025-05-14	2.48	2.50	0.02	0.81%	2.46	2.51	624752	15518	1.38%
2025-05-13	2.52	2.48	-0.01	-0.40%	2.47	2.54	645051	16119	1.42%
2025-05-12	2.46	2.49	0.05	2.05%	2.45	2.50	704793	17424	1.56%
2025-05-09	2.49	2.44	-0.03	-1.21%	2.43	2.57	908530	22515	2.01%
2025-05-08	2.45	2.47	0.02	0.82%	2.44	2.49	774712	19191	1.71%
2025-05-07	2.47	2.45	0.01	0.41%	2.42	2.49	792647	19411	1.75%
2025-05-06	2.32	2.44	0.13	5.63%	2.32	2.45	1104780	26546	2.44%
2025-04-30	2.31	2.31	0.01	0.43%	2.30	2.34	639313	14839	1.41%
2025-04-29	2.26	2.30	-0.09	-3.77%	2.22	2.33	1178169	27009	2.60%
2025-04-28	2.48	2.39	-0.09	-3.63%	2.38	2.49	649768	15695	1.43%
2025-04-25	2.44	2.48	0.03	1.22%	2.44	2.50	632686	15680	1.40%
2025-04-24	2.48	2.45	-0.03	-1.21%	2.44	2.49	529469	13048	1.17%