网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

冠捷科技 (000727)

未上市 今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.00
换手:
加入自选股
流通市值: 市盈率: 52周最高:3.3 52周最低:1.9

冠捷科技(000727) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2022-09-232.012.011.971.98-0.03-1.49178,4253,5501.990.52
2022-09-222.022.042.002.01-0.03-1.47171,0533,4581.960.50
2022-09-212.022.041.982.040.010.49201,6664,0572.960.59
2022-09-202.002.031.992.030.042.01180,9533,6322.010.53
2022-09-192.012.031.961.99-0.02-1.00225,7574,5093.480.66
2022-09-162.062.062.012.01-0.05-2.43295,1445,9922.430.86
2022-09-152.122.132.042.06-0.06-2.83349,6667,2694.251.02
2022-09-142.122.122.082.12-0.01-0.47212,4544,4661.880.62
2022-09-132.142.152.132.13-0.01-0.47157,4913,3630.930.46
2022-09-092.132.152.112.140.010.47188,8764,0231.880.55
2022-09-082.162.162.122.13-0.03-1.39193,4824,1311.850.57
2022-09-072.162.162.142.16-0.01-0.46193,7574,1650.920.57
2022-09-062.152.172.132.170.020.93238,6155,1401.860.70
2022-09-052.132.152.122.150.010.47199,7974,2671.400.58
2022-09-022.112.152.112.140.031.42248,3585,2961.900.73
2022-09-012.162.172.112.11-0.05-2.31350,2997,4692.781.02
2022-08-312.202.202.142.16-0.04-1.82405,3838,7702.731.19
2022-08-302.222.232.182.20-0.03-1.35360,1367,9202.241.05
2022-08-292.212.242.192.23-0.01-0.45255,3415,6772.230.75
2022-08-262.282.292.222.24-0.03-1.32278,3506,2693.080.81
2022-08-252.312.322.252.27-0.03-1.30328,5807,4783.040.96
2022-08-242.392.392.302.30-0.10-4.17486,75811,3623.751.42
2022-08-232.352.422.352.400.041.69354,5118,4882.971.04
2022-08-222.382.412.352.36-0.04-1.67354,3578,4112.501.04
2022-08-192.432.462.382.40-0.03-1.23480,09311,6043.291.40
2022-08-182.362.442.352.430.052.10653,72115,7523.781.91
2022-08-172.362.392.332.38-0.01-0.42486,49411,4962.511.42
2022-08-162.362.412.322.39-0.05-2.05962,74622,7763.692.82
2022-08-152.402.562.352.440.114.721,510,47736,9029.014.42
2022-08-122.342.382.322.330.010.43618,02614,5002.591.81
2022-08-112.282.342.272.320.052.20562,00013,0043.081.64
2022-08-102.262.302.252.270.020.89353,6708,0342.221.03
2022-08-092.252.272.212.250.000.00277,1066,2112.670.81
2022-08-082.232.252.212.250.031.35273,6696,1011.800.80
2022-08-052.162.222.152.220.073.26363,5137,9773.261.06
2022-08-042.132.172.112.150.031.42239,9545,1262.830.70
2022-08-032.172.202.122.12-0.05-2.30284,5206,1643.690.83
2022-08-022.232.242.112.17-0.08-3.56419,2479,0775.781.23
2022-08-012.242.252.222.250.010.45205,0454,5911.340.60
2022-07-292.242.272.232.24-0.01-0.44202,6484,5511.780.59
2022-07-282.202.262.202.250.052.27366,7888,2262.731.07
2022-07-272.212.232.192.200.000.00154,7953,4111.820.45
2022-07-262.182.212.142.200.031.38210,9414,5913.230.62
2022-07-252.202.222.162.17-0.02-0.91215,6274,7182.740.63
2022-07-222.212.232.182.19-0.01-0.45209,3744,6232.270.61
2022-07-212.232.232.192.20-0.03-1.35201,5394,4431.790.59
2022-07-202.232.252.212.23-0.01-0.45186,0634,1441.790.54
2022-07-192.212.242.192.240.031.36338,4277,5392.260.99
2022-07-182.072.242.072.210.136.25522,30311,4108.171.53
2022-07-152.122.142.082.08-0.08-3.70370,5727,7992.781.08
2022-07-142.192.202.152.16-0.03-1.37190,9644,1472.280.56
2022-07-132.182.192.162.190.000.00203,4254,4301.370.59
2022-07-122.232.232.182.19-0.03-1.35243,1505,3392.250.71
2022-07-112.252.252.212.22-0.03-1.33222,0224,9331.780.65
2022-07-082.252.262.232.250.010.45177,2243,9831.340.52
2022-07-072.232.252.222.240.010.45184,9694,1311.350.54
2022-07-062.222.252.222.230.000.00230,4325,1421.350.67
2022-07-052.252.282.222.23-0.02-0.89259,0295,8132.670.76
2022-07-042.262.272.222.25-0.03-1.32298,3476,7012.190.87
2022-07-012.272.332.262.280.010.44327,8457,5113.080.96
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2022
进入关怀模式