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
2025-10-31	2.59	2.60	0.00	0.00%	2.59	2.61	589392	15316	1.30%
2025-10-30	2.63	2.60	-0.04	-1.52%	2.59	2.64	819413	21333	1.81%
2025-10-29	2.66	2.64	-0.05	-1.86%	2.61	2.68	995891	26250	2.20%
2025-10-28	2.70	2.69	0.04	1.51%	2.68	2.77	1373784	37270	3.03%
2025-10-27	2.69	2.65	-0.01	-0.38%	2.64	2.69	568271	15124	1.25%
2025-10-24	2.68	2.66	-0.01	-0.37%	2.65	2.70	555172	14838	1.23%
2025-10-23	2.66	2.67	0.01	0.38%	2.63	2.68	534938	14175	1.18%
2025-10-22	2.66	2.66	0.00	0.00%	2.64	2.68	657401	17505	1.45%
2025-10-21	2.58	2.66	0.10	3.91%	2.56	2.71	1281956	33955	2.83%
2025-10-20	2.55	2.56	0.02	0.79%	2.55	2.58	518781	13303	1.15%
2025-10-17	2.61	2.54	-0.07	-2.68%	2.53	2.62	794907	20409	1.75%
2025-10-16	2.65	2.61	-0.04	-1.51%	2.59	2.65	672718	17611	1.49%
2025-10-15	2.63	2.65	0.03	1.15%	2.60	2.66	658461	17367	1.45%
2025-10-14	2.69	2.62	-0.06	-2.24%	2.61	2.73	1177938	31395	2.60%
2025-10-13	2.62	2.68	-0.05	-1.83%	2.55	2.68	1078802	28492	2.38%
2025-10-10	2.77	2.73	-0.06	-2.15%	2.73	2.80	992712	27301	2.19%
2025-10-09	2.77	2.79	0.03	1.09%	2.77	2.82	1264421	35306	2.79%
2025-09-30	2.76	2.76	0.00	0.00%	2.74	2.80	1000708	27659	2.21%
2025-09-29	2.74	2.76	0.00	0.00%	2.67	2.78	1243020	34001	2.74%
2025-09-26	2.83	2.76	-0.09	-3.16%	2.75	2.84	1447153	40232	3.19%
2025-09-25	2.91	2.85	-0.08	-2.73%	2.83	2.95	1821477	52316	4.02%
2025-09-24	2.96	2.93	-0.02	-0.68%	2.85	2.99	2180723	63207	4.81%
2025-09-23	3.14	2.95	-0.12	-3.91%	2.88	3.18	4206150	125338	9.29%
2025-09-22	2.80	3.07	0.28	10.04%	2.75	3.07	5063450	151462	11.18%
2025-09-19	2.93	2.79	-0.11	-3.79%	2.77	2.96	1985442	56362	4.38%
2025-09-18	2.93	2.90	-0.03	-1.02%	2.86	3.04	2624148	77522	5.79%
2025-09-17	2.92	2.93	0.02	0.69%	2.88	3.00	2327893	68553	5.14%
2025-09-16	2.96	2.91	-0.05	-1.69%	2.86	2.99	3859629	112561	8.52%
2025-09-15	2.72	2.96	0.27	10.04%	2.71	2.96	2911710	82622	6.43%
2025-09-12	2.63	2.69	0.06	2.28%	2.62	2.76	1857352	50021	4.10%
2025-09-11	2.55	2.63	0.08	3.14%	2.52	2.64	1244007	32154	2.75%
2025-09-10	2.55	2.55	-0.01	-0.39%	2.54	2.59	661770	16970	1.46%
2025-09-09	2.60	2.56	-0.06	-2.29%	2.55	2.61	834814	21491	1.84%
2025-09-08	2.63	2.62	-0.02	-0.76%	2.58	2.66	983006	25661	2.17%
2025-09-05	2.60	2.64	0.06	2.33%	2.56	2.64	1113610	28938	2.46%
2025-09-04	2.59	2.58	-0.01	-0.39%	2.55	2.72	1490609	39108	3.29%
2025-09-03	2.66	2.59	-0.06	-2.26%	2.58	2.71	1540895	40824	3.40%
2025-09-02	2.73	2.65	-0.07	-2.57%	2.63	2.76	1744018	46713	3.85%
2025-09-01	2.64	2.72	0.10	3.82%	2.60	2.85	2814388	76790	6.21%
2025-08-29	2.65	2.62	-0.03	-1.13%	2.60	2.65	987352	25843	2.18%
2025-08-28	2.60	2.65	0.05	1.92%	2.56	2.66	1268150	33180	2.80%
2025-08-27	2.69	2.60	-0.08	-2.99%	2.60	2.74	1348124	36091	2.98%
2025-08-26	2.64	2.68	0.04	1.52%	2.61	2.72	1462483	39087	3.23%
2025-08-25	2.66	2.64	0.00	0.00%	2.61	2.67	1198500	31622	2.65%
2025-08-22	2.64	2.64	-0.01	-0.38%	2.61	2.67	1052036	27687	2.32%
2025-08-21	2.66	2.65	-0.01	-0.38%	2.61	2.72	1486990	39453	3.28%
2025-08-20	2.58	2.66	0.08	3.10%	2.56	2.66	1788317	46995	3.95%
2025-08-19	2.56	2.58	0.02	0.78%	2.52	2.61	1590511	40973	3.51%
2025-08-18	2.46	2.56	0.12	4.92%	2.46	2.61	2363652	60242	5.22%
2025-08-15	2.37	2.44	0.06	2.52%	2.37	2.44	912008	22038	2.01%
2025-08-14	2.44	2.38	-0.06	-2.46%	2.38	2.45	875669	21092	1.93%
2025-08-13	2.44	2.44	0.00	0.00%	2.42	2.45	572018	13943	1.26%
2025-08-12	2.45	2.44	-0.01	-0.41%	2.43	2.46	493290	12036	1.09%
2025-08-11	2.42	2.45	0.03	1.24%	2.42	2.46	738765	18049	1.63%
2025-08-08	2.46	2.42	-0.04	-1.63%	2.41	2.46	687813	16724	1.52%
2025-08-07	2.44	2.46	0.03	1.23%	2.42	2.47	1134675	27824	2.51%
2025-08-06	2.41	2.43	0.02	0.83%	2.39	2.44	757931	18331	1.67%
2025-08-05	2.40	2.41	0.01	0.42%	2.40	2.44	565376	13665	1.25%
2025-08-04	2.38	2.40	0.00	0.00%	2.37	2.41	453419	10830	1.00%
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%