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
2026-06-24	2.75	2.69	-0.07	-2.54%	2.64	2.75	1626833	43777	3.59%
2026-06-23	2.75	2.76	-0.01	-0.36%	2.71	2.92	1865724	52424	4.12%
2026-06-22	2.76	2.77	0.02	0.73%	2.68	2.81	2026245	55624	4.47%
2026-06-18	2.93	2.75	-0.20	-6.78%	2.74	2.98	2412781	67730	5.33%
2026-06-17	2.84	2.95	0.08	2.79%	2.83	3.05	3380538	99605	7.46%
2026-06-16	2.66	2.87	0.17	6.30%	2.64	2.92	3390700	94873	7.49%
2026-06-15	2.57	2.70	0.15	5.88%	2.56	2.81	4032407	109841	8.90%
2026-06-12	2.63	2.55	-0.02	-0.78%	2.47	2.68	2307555	59096	5.09%
2026-06-11	2.75	2.57	-0.24	-8.54%	2.53	2.76	3143785	81598	6.94%
2026-06-10	2.97	2.81	-0.18	-6.02%	2.72	2.98	3440642	96667	7.60%
2026-06-09	2.97	2.99	0.09	3.10%	2.84	3.09	3233591	95535	7.14%
2026-06-08	2.92	2.90	-0.10	-3.33%	2.88	3.07	3060995	91140	6.76%
2026-06-05	2.89	3.00	0.10	3.45%	2.81	3.11	3740819	112072	8.26%
2026-06-04	2.88	2.90	-0.02	-0.68%	2.85	3.00	2048707	59913	4.52%
2026-06-03	2.98	2.92	-0.06	-2.01%	2.89	3.07	2372028	70252	5.24%
2026-06-02	2.91	2.98	-0.03	-1.00%	2.90	3.01	4273350	126257	9.43%
2026-06-01	2.74	3.01	0.27	9.85%	2.72	3.01	3590636	106766	7.93%
2026-05-29	2.96	2.74	-0.21	-7.12%	2.70	3.00	2525054	70973	5.57%
2026-05-28	2.93	2.95	0.00	0.00%	2.88	3.02	2014118	59485	4.45%
2026-05-27	3.00	2.95	-0.05	-1.67%	2.90	3.11	3001595	90157	6.63%
2026-05-26	2.91	3.00	0.07	2.39%	2.86	3.04	2781330	83059	6.14%
2026-05-25	2.90	2.93	0.05	1.74%	2.86	2.96	1559902	45484	3.44%
2026-05-22	2.86	2.88	0.04	1.41%	2.77	2.91	1687237	47755	3.72%
2026-05-21	2.94	2.84	-0.04	-1.39%	2.83	3.10	2916111	86041	6.44%
2026-05-20	2.84	2.88	0.01	0.35%	2.78	2.89	1378718	39295	3.04%
2026-05-19	2.86	2.87	0.02	0.70%	2.81	2.91	1127143	32122	2.49%
2026-05-18	2.71	2.85	0.12	4.40%	2.67	2.89	1839553	51627	4.06%
2026-05-15	2.79	2.73	-0.07	-2.50%	2.70	2.83	1366650	37422	3.02%
2026-05-14	2.88	2.80	-0.07	-2.44%	2.78	2.89	1133057	31944	2.50%
2026-05-13	2.85	2.87	0.00	0.00%	2.83	2.88	1042386	29742	2.30%
2026-05-12	2.83	2.87	0.02	0.70%	2.79	2.94	1592299	45768	3.52%
2026-05-11	2.93	2.85	-0.08	-2.73%	2.83	2.95	1523771	43566	3.36%
2026-05-08	2.89	2.93	0.03	1.03%	2.88	2.96	2828042	82509	6.24%
2026-05-07	2.75	2.90	0.16	5.84%	2.74	3.01	3882262	112612	8.57%
2026-05-06	2.68	2.74	0.09	3.40%	2.68	2.76	1298267	35490	2.87%
2026-04-30	2.66	2.65	-0.01	-0.38%	2.62	2.68	705201	18649	1.56%
2026-04-29	2.63	2.66	0.01	0.38%	2.59	2.68	685342	18238	1.51%
2026-04-28	2.67	2.65	-0.04	-1.49%	2.62	2.70	1036997	27457	2.29%
2026-04-27	2.59	2.69	0.10	3.86%	2.58	2.70	1139922	30332	2.52%
2026-04-24	2.65	2.59	-0.08	-3.00%	2.58	2.66	941406	24510	2.08%
2026-04-23	2.73	2.67	-0.07	-2.55%	2.64	2.77	1146318	30816	2.53%
2026-04-22	2.68	2.74	0.05	1.86%	2.65	2.75	980701	26598	2.17%
2026-04-21	2.75	2.69	-0.08	-2.89%	2.66	2.76	1091829	29371	2.41%
2026-04-20	2.72	2.77	0.05	1.84%	2.71	2.81	1235305	34203	2.73%
2026-04-17	2.73	2.72	-0.01	-0.37%	2.70	2.74	808015	22007	1.78%
2026-04-16	2.71	2.73	0.03	1.11%	2.69	2.75	895354	24399	1.98%
2026-04-15	2.75	2.70	-0.05	-1.82%	2.70	2.78	1225171	33445	2.70%
2026-04-14	2.76	2.75	0.01	0.36%	2.71	2.78	1052417	28941	2.32%
2026-04-13	2.77	2.74	-0.03	-1.08%	2.71	2.77	1008545	27656	2.23%
2026-04-10	2.82	2.77	-0.04	-1.42%	2.76	2.88	1591200	44595	3.51%
2026-04-09	2.84	2.81	-0.01	-0.35%	2.78	2.86	3221559	90923	7.11%
2026-04-08	2.61	2.82	0.26	10.16%	2.60	2.82	2104437	58191	4.65%
2026-04-07	2.53	2.56	0.04	1.59%	2.53	2.57	492536	12574	1.09%
2026-04-03	2.58	2.52	-0.04	-1.56%	2.52	2.59	705339	17896	1.56%
2026-04-02	2.64	2.56	-0.09	-3.40%	2.55	2.68	1136702	29434	2.51%
2026-04-01	2.67	2.65	0.05	1.92%	2.62	2.77	1137907	30535	2.51%
2026-03-31	2.67	2.60	-0.09	-3.35%	2.59	2.69	795997	20986	1.76%
2026-03-30	2.64	2.69	0.01	0.37%	2.55	2.70	1242743	32452	2.74%
2026-03-27	2.63	2.68	0.01	0.37%	2.62	2.71	759281	20271	1.68%
2026-03-26	2.75	2.67	-0.08	-2.91%	2.66	2.79	1000461	27149	2.21%
2026-03-25	2.71	2.75	0.04	1.48%	2.69	2.76	997972	27345	2.20%
2026-03-24	2.65	2.71	0.13	5.04%	2.59	2.72	1218345	32216	2.69%
2026-03-23	2.62	2.58	-0.12	-4.44%	2.55	2.70	1489338	38904	3.29%
2026-03-20	2.76	2.70	-0.05	-1.82%	2.68	2.83	1408952	38860	3.11%
2026-03-19	2.75	2.75	-0.02	-0.72%	2.71	2.79	1110036	30591	2.45%
2026-03-18	2.74	2.77	0.03	1.09%	2.72	2.79	1075260	29580	2.37%
2026-03-17	2.84	2.74	-0.08	-2.84%	2.73	2.85	1299048	36080	2.87%