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
2026-05-07	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%
2026-03-16	2.77	2.82	0.06	2.17%	2.72	2.82	1550223	43042	3.42%
2026-03-13	2.75	2.76	-0.01	-0.36%	2.72	2.81	1280424	35476	2.83%
2026-03-12	2.74	2.77	0.02	0.73%	2.72	2.82	1545738	42831	3.41%
2026-03-11	2.73	2.75	0.00	0.00%	2.72	2.80	1446876	39858	3.19%
2026-03-10	2.72	2.75	0.04	1.48%	2.69	2.76	1534481	41987	3.39%
2026-03-09	2.70	2.71	0.01	0.37%	2.66	2.73	1869726	50347	4.13%
2026-03-06	2.64	2.70	-0.03	-1.10%	2.57	2.72	3306729	87420	7.30%
2026-03-05	2.55	2.73	0.25	10.08%	2.55	2.73	1970598	53496	4.35%
2026-03-04	2.51	2.48	-0.05	-1.98%	2.48	2.54	820889	20541	1.81%
2026-03-03	2.65	2.53	-0.11	-4.17%	2.52	2.68	1282356	33116	2.83%
2026-03-02	2.62	2.64	-0.01	-0.38%	2.58	2.66	1174950	30889	2.59%
2026-02-27	2.63	2.65	0.01	0.38%	2.62	2.66	547109	14446	1.21%
2026-02-26	2.65	2.64	0.00	0.00%	2.63	2.66	603152	15935	1.33%
2026-02-25	2.62	2.64	0.03	1.15%	2.61	2.67	824181	21815	1.82%
2026-02-24	2.58	2.61	0.06	2.35%	2.57	2.63	607370	15850	1.34%
2026-02-13	2.57	2.55	-0.02	-0.78%	2.55	2.60	485651	12508	1.07%
2026-02-12	2.62	2.57	-0.04	-1.53%	2.57	2.63	504534	13042	1.11%
2026-02-11	2.65	2.61	-0.03	-1.14%	2.61	2.65	597597	15687	1.32%
2026-02-10	2.61	2.64	0.04	1.54%	2.60	2.66	870033	22906	1.92%
2026-02-09	2.56	2.60	0.07	2.77%	2.55	2.61	772484	19966	1.71%
2026-02-06	2.54	2.53	-0.02	-0.78%	2.52	2.57	507037	12896	1.12%
2026-02-05	2.56	2.55	-0.02	-0.78%	2.54	2.58	462196	11821	1.02%
2026-02-04	2.55	2.57	0.01	0.39%	2.54	2.58	592259	15194	1.31%
2026-02-03	2.50	2.56	0.08	3.23%	2.50	2.57	741023	18813	1.64%
2026-02-02	2.53	2.48	-0.07	-2.75%	2.48	2.56	907171	22894	2.00%
2026-01-30	2.59	2.55	-0.05	-1.92%	2.54	2.61	1011159	25929	2.23%
2026-01-29	2.62	2.60	-0.03	-1.14%	2.58	2.66	949908	24841	2.10%
2026-01-28	2.66	2.63	-0.03	-1.13%	2.60	2.66	771801	20284	1.70%