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
2026-08-20	2.16	2.18	0.03	1.40%	2.16	2.20	612908	13370	1.35%
2026-08-19	2.25	2.15	-0.11	-4.87%	2.15	2.25	1042364	22807	2.30%
2026-08-18	2.25	2.26	0.01	0.44%	2.23	2.28	731867	16476	1.62%
2026-08-17	2.22	2.25	0.04	1.81%	2.19	2.26	716150	15957	1.58%
2026-08-14	2.25	2.21	-0.02	-0.90%	2.20	2.25	656033	14577	1.45%
2026-08-13	2.28	2.23	-0.04	-1.76%	2.23	2.31	893785	20208	1.97%
2026-08-12	2.25	2.27	0.03	1.34%	2.23	2.29	835758	18905	1.85%
2026-08-11	2.25	2.24	-0.01	-0.44%	2.22	2.27	606976	13625	1.34%
2026-08-10	2.24	2.25	0.02	0.90%	2.19	2.26	757733	16917	1.67%
2026-08-07	2.26	2.23	-0.03	-1.33%	2.21	2.26	763852	17012	1.69%
2026-08-06	2.27	2.26	-0.02	-0.88%	2.22	2.28	781023	17557	1.72%
2026-08-05	2.30	2.28	-0.02	-0.87%	2.26	2.30	576866	13181	1.27%
2026-08-04	2.29	2.30	0.02	0.88%	2.28	2.32	634024	14562	1.40%
2026-08-03	2.25	2.28	0.04	1.79%	2.23	2.29	592504	13460	1.31%
2026-07-31	2.25	2.24	0.01	0.45%	2.24	2.29	570578	12894	1.26%
2026-07-30	2.24	2.23	-0.02	-0.89%	2.23	2.29	804468	18173	1.78%
2026-07-29	2.21	2.25	0.05	2.27%	2.19	2.26	903852	20141	2.00%
2026-07-28	2.18	2.20	0.01	0.46%	2.17	2.23	718904	15868	1.59%
2026-07-27	2.14	2.19	0.05	2.34%	2.14	2.20	628726	13715	1.39%
2026-07-24	2.18	2.14	-0.05	-2.28%	2.14	2.18	499531	10778	1.10%
2026-07-23	2.13	2.19	0.05	2.34%	2.12	2.20	627106	13570	1.38%
2026-07-22	2.21	2.14	-0.07	-3.17%	2.13	2.23	794156	17171	1.75%
2026-07-21	2.16	2.21	0.05	2.31%	2.14	2.22	779875	17074	1.72%
2026-07-20	2.21	2.16	-0.04	-1.82%	2.15	2.23	732148	16056	1.62%
2026-07-17	2.23	2.20	-0.05	-2.22%	2.20	2.26	604934	13465	1.34%
2026-07-16	2.26	2.25	-0.01	-0.44%	2.23	2.27	558609	12561	1.23%
2026-07-15	2.24	2.26	0.02	0.89%	2.22	2.28	589214	13292	1.30%
2026-07-14	2.21	2.24	0.02	0.90%	2.20	2.27	601520	13472	1.33%
2026-07-13	2.31	2.22	-0.11	-4.72%	2.20	2.33	987568	22189	2.18%
2026-07-10	2.32	2.33	0.01	0.43%	2.29	2.37	827968	19385	1.83%
2026-07-09	2.32	2.32	-0.02	-0.85%	2.29	2.37	775863	18064	1.71%
2026-07-08	2.33	2.34	-0.01	-0.43%	2.25	2.37	930812	21504	2.05%
2026-07-07	2.41	2.35	-0.07	-2.89%	2.30	2.41	1102769	25810	2.43%
2026-07-06	2.50	2.42	-0.09	-3.59%	2.41	2.51	1277691	31210	2.82%
2026-07-03	2.55	2.51	-0.06	-2.33%	2.49	2.58	1859566	46764	4.11%
2026-07-02	2.62	2.57	-0.09	-3.38%	2.53	2.67	2175250	56151	4.80%
2026-07-01	2.71	2.66	-0.07	-2.56%	2.64	2.73	1915750	51100	4.23%
2026-06-30	2.54	2.73	0.20	7.91%	2.53	2.74	2785268	74521	6.15%
2026-06-29	2.65	2.53	-0.14	-5.24%	2.52	2.68	2017595	51683	4.45%
2026-06-26	2.65	2.67	-0.02	-0.74%	2.59	2.77	1828619	48894	4.04%
2026-06-25	2.71	2.69	0.00	0.00%	2.64	2.80	1770407	48035	3.91%
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%