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
2026-03-20	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%
2026-01-27	2.69	2.66	-0.04	-1.48%	2.61	2.71	1147105	30352	2.53%
2026-01-26	2.73	2.70	-0.03	-1.10%	2.67	2.74	1016151	27378	2.24%
2026-01-23	2.66	2.73	0.07	2.63%	2.65	2.73	1437076	38853	3.17%
2026-01-22	2.60	2.66	0.06	2.31%	2.60	2.67	1189225	31497	2.63%
2026-01-21	2.58	2.60	0.01	0.39%	2.57	2.62	707833	18388	1.56%
2026-01-20	2.60	2.59	-0.02	-0.77%	2.58	2.63	730231	18975	1.61%
2026-01-19	2.58	2.61	0.02	0.77%	2.56	2.63	680313	17733	1.50%
2026-01-16	2.65	2.59	-0.05	-1.89%	2.58	2.67	871060	22719	1.92%
2026-01-15	2.67	2.64	-0.05	-1.86%	2.60	2.69	866020	22910	1.91%
2026-01-14	2.68	2.69	0.01	0.37%	2.64	2.74	1265561	34153	2.79%
2026-01-13	2.73	2.68	-0.06	-2.19%	2.66	2.77	1215465	32834	2.68%
2026-01-12	2.64	2.74	0.10	3.79%	2.63	2.75	1585433	42826	3.50%
2026-01-09	2.62	2.64	0.01	0.38%	2.62	2.66	879164	23201	1.94%
2026-01-08	2.60	2.63	0.03	1.15%	2.58	2.64	694690	18196	1.53%
2026-01-07	2.65	2.60	-0.05	-1.89%	2.59	2.66	813922	21300	1.80%
2026-01-06	2.57	2.65	0.08	3.11%	2.56	2.67	1354552	35561	2.99%
2026-01-05	2.55	2.57	0.03	1.18%	2.54	2.58	617038	15808	1.36%
2025-12-31	2.57	2.54	-0.02	-0.78%	2.52	2.57	738593	18814	1.63%
2025-12-30	2.56	2.56	-0.01	-0.39%	2.55	2.59	595412	15307	1.31%
2025-12-29	2.61	2.57	-0.04	-1.53%	2.57	2.61	609572	15767	1.35%
2025-12-26	2.59	2.61	0.01	0.38%	2.57	2.64	885960	23046	1.96%
2025-12-25	2.60	2.60	0.00	0.00%	2.57	2.61	510740	13229	1.13%
2025-12-24	2.56	2.60	0.03	1.17%	2.56	2.60	449048	11628	0.99%
2025-12-23	2.59	2.57	-0.03	-1.15%	2.56	2.60	560477	14444	1.24%
2025-12-22	2.61	2.60	-0.01	-0.38%	2.59	2.62	560956	14618	1.24%
2025-12-19	2.56	2.61	0.05	1.95%	2.55	2.61	564704	14624	1.25%
2025-12-18	2.57	2.56	-0.03	-1.16%	2.55	2.60	563700	14515	1.24%
2025-12-17	2.55	2.59	0.04	1.57%	2.52	2.59	737143	18795	1.63%
2025-12-16	2.63	2.55	-0.08	-3.04%	2.54	2.63	917959	23618	2.03%
2025-12-15	2.62	2.63	-0.02	-0.75%	2.59	2.67	732597	19270	1.62%
2025-12-12	2.67	2.65	-0.03	-1.12%	2.64	2.70	1129674	30096	2.49%