冠捷科技(000727)股票信息
| 股票代码 | 000727 |
| 股票名称 | 冠捷科技 |
| 最新价/元 | 2.37 |
| 涨跌额/元 | 0.20 |
| 涨跌幅/% | 9.22 |
| 买入/元 | 2.36 |
| 卖出/元 | 2.37 |
| 昨收/元 | 2.17 |
| 今开/元 | 2.26 |
| 最高/元 | 2.38 |
| 最低/元 | 2.22 |
| 成交量/手 | 1630220.16 |
| 成交额/万 | 37752.74 |
| 股净值/元 | 38.66 |
| 市净率 | 3.54 |
| 总市值/万 | 1073507.37 |
| 流通值/万 | 1073507.37 |
| 换手率/% | 3.60 |
| 入市日期 | 1997-05-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
冠捷科技(000727)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 2.26 | 2.37 | 0.20 | 9.22 | 1630220.16 | 37752.74 | 3.60 |
| 2024-09-27 | 2.11 | 2.17 | 0.09 | 4.33 | 1010630.40 | 21587.88 | 2.23 |
| 2024-09-26 | 2.00 | 2.08 | 0.08 | 4.00 | 955462.74 | 19506.61 | 2.11 |
| 2024-09-25 | 2.00 | 2.00 | 0.01 | 0.50 | 894070.72 | 18142.17 | 1.97 |
| 2024-09-24 | 1.95 | 1.99 | 0.05 | 2.58 | 853322.00 | 16745.04 | 1.88 |
| 2024-09-23 | 1.92 | 1.94 | 0.03 | 1.57 | 681212.28 | 13232.75 | 1.50 |
| 2024-09-20 | 1.91 | 1.91 | 0.00 | 0.00 | 461050.50 | 8793.04 | 1.02 |
| 2024-09-19 | 1.87 | 1.91 | 0.05 | 2.69 | 635185.76 | 12042.53 | 1.40 |
| 2024-09-18 | 1.89 | 1.86 | -0.03 | -1.59 | 454880.10 | 8471.73 | 1.00 |
| 2024-09-13 | 1.92 | 1.89 | -0.03 | -1.56 | 605103.00 | 11471.33 | 1.34 |
| 2024-09-12 | 1.91 | 1.92 | 0.01 | 0.52 | 680308.08 | 13160.89 | 1.50 |
| 2024-09-11 | 1.95 | 1.91 | -0.06 | -3.05 | 826088.48 | 15830.80 | 1.82 |
| 2024-09-10 | 1.94 | 1.97 | 0.04 | 2.07 | 736755.64 | 14321.89 | 1.63 |
| 2024-09-09 | 1.92 | 1.93 | 0.01 | 0.52 | 516040.24 | 9934.09 | 1.14 |
| 2024-09-06 | 1.96 | 1.92 | -0.04 | -2.04 | 436335.00 | 8406.74 | 0.96 |
| 2024-09-05 | 1.95 | 1.96 | 0.02 | 1.03 | 352791.00 | 6900.10 | 0.78 |
| 2024-09-04 | 1.97 | 1.94 | -0.04 | -2.02 | 396227.00 | 7722.09 | 0.87 |
| 2024-09-03 | 1.94 | 1.98 | 0.04 | 2.06 | 441864.00 | 8700.78 | 0.98 |
| 2024-09-02 | 1.99 | 1.94 | -0.05 | -2.51 | 459875.71 | 9057.56 | 1.02 |
| 2024-08-30 | 1.97 | 1.99 | 0.03 | 1.53 | 592480.73 | 11804.43 | 1.31 |
| 2024-08-29 | 1.90 | 1.96 | 0.06 | 3.16 | 548413.10 | 10676.18 | 1.21 |
| 2024-08-28 | 1.90 | 1.90 | 0.00 | 0.00 | 263362.76 | 5002.71 | 0.58 |
| 2024-08-27 | 1.96 | 1.90 | -0.06 | -3.06 | 418830.00 | 8009.88 | 0.92 |
| 2024-08-26 | 1.92 | 1.96 | 0.04 | 2.08 | 376616.00 | 7363.84 | 0.83 |
| 2024-08-23 | 1.90 | 1.92 | 0.01 | 0.52 | 318697.00 | 6085.30 | 0.70 |
| 2024-08-22 | 1.94 | 1.91 | -0.02 | -1.04 | 276249.39 | 5299.11 | 0.61 |
| 2024-08-21 | 1.95 | 1.93 | -0.02 | -1.03 | 288067.00 | 5600.84 | 0.64 |
| 2024-08-20 | 2.00 | 1.95 | -0.04 | -2.01 | 442823.76 | 8689.52 | 0.98 |
| 2024-08-19 | 2.02 | 1.99 | -0.02 | -1.00 | 477427.00 | 9544.92 | 1.05 |
| 2024-08-16 | 1.99 | 2.01 | 0.02 | 1.01 | 621376.66 | 12547.18 | 1.37 |
| 2024-08-15 | 1.95 | 1.99 | 0.02 | 1.02 | 764146.06 | 15224.49 | 1.69 |
| 2024-08-14 | 1.93 | 1.97 | 0.04 | 2.07 | 721815.96 | 14141.46 | 1.59 |
| 2024-08-13 | 1.91 | 1.93 | 0.02 | 1.05 | 289188.57 | 5542.09 | 0.64 |
| 2024-08-12 | 1.93 | 1.91 | -0.03 | -1.55 | 489891.00 | 9437.40 | 1.08 |
| 2024-08-09 | 1.94 | 1.94 | 0.01 | 0.52 | 553209.01 | 10762.76 | 1.22 |
| 2024-08-08 | 1.91 | 1.93 | 0.02 | 1.05 | 390601.06 | 7481.61 | 0.86 |
| 2024-08-07 | 1.91 | 1.91 | 0.00 | 0.00 | 278593.68 | 5328.04 | 0.62 |
| 2024-08-06 | 1.92 | 1.91 | 0.00 | 0.00 | 331086.28 | 6330.92 | 0.73 |
| 2024-08-05 | 1.95 | 1.91 | -0.05 | -2.55 | 376908.02 | 7320.61 | 0.83 |
| 2024-08-02 | 1.99 | 1.96 | -0.04 | -2.00 | 346303.00 | 6855.42 | 0.76 |
| 2024-08-01 | 1.99 | 2.00 | 0.02 | 1.01 | 366297.00 | 7316.21 | 0.81 |
| 2024-07-31 | 1.92 | 1.98 | 0.06 | 3.13 | 505911.64 | 9944.13 | 1.12 |
| 2024-07-29 | 1.92 | 1.92 | 0.00 | 0.00 | 237666.00 | 4559.82 | 0.52 |
| 2024-07-26 | 1.88 | 1.92 | 0.03 | 1.59 | 356319.20 | 6807.33 | 0.79 |
| 2024-07-25 | 1.87 | 1.89 | 0.00 | 0.00 | 300465.02 | 5637.81 | 0.66 |
| 2024-07-24 | 1.92 | 1.89 | -0.03 | -1.56 | 481666.85 | 9106.22 | 1.06 |
| 2024-07-23 | 1.98 | 1.92 | -0.06 | -3.03 | 513403.00 | 10009.13 | 1.13 |
| 2024-07-22 | 2.00 | 1.98 | -0.02 | -1.00 | 363612.00 | 7222.31 | 0.80 |
| 2024-07-19 | 2.00 | 2.00 | -0.01 | -0.50 | 306100.95 | 6131.41 | 0.68 |
| 2024-07-18 | 2.02 | 2.01 | -0.01 | -0.50 | 365132.66 | 7302.85 | 0.81 |
| 2024-07-17 | 2.06 | 2.02 | -0.04 | -1.94 | 275156.02 | 5597.84 | 0.61 |
| 2024-07-16 | 2.05 | 2.06 | 0.01 | 0.49 | 302899.86 | 6205.99 | 0.67 |
| 2024-07-15 | 2.07 | 2.05 | -0.03 | -1.44 | 311178.86 | 6365.82 | 0.69 |
| 2024-07-12 | 2.10 | 2.08 | -0.02 | -0.95 | 271325.78 | 5643.06 | 0.60 |
| 2024-07-11 | 2.04 | 2.10 | 0.09 | 4.48 | 577885.50 | 11970.85 | 1.28 |
| 2024-07-10 | 2.02 | 2.01 | -0.01 | -0.50 | 286200.00 | 5783.12 | 0.63 |
| 2024-07-09 | 1.97 | 2.02 | 0.06 | 3.06 | 539213.62 | 10733.88 | 1.19 |
| 2024-07-08 | 2.01 | 1.96 | -0.07 | -3.45 | 407813.00 | 8091.77 | 0.90 |
| 2024-07-05 | 2.01 | 2.03 | 0.02 | 1.00 | 335526.00 | 6747.24 | 0.74 |
| 2024-07-04 | 2.05 | 2.01 | -0.04 | -1.95 | 351545.00 | 7120.43 | 0.78 |
| 2024-07-03 | 2.05 | 2.05 | -0.01 | -0.49 | 275578.08 | 5661.44 | 0.61 |
| 2024-07-02 | 2.07 | 2.06 | -0.01 | -0.48 | 326419.87 | 6739.27 | 0.72 |
| 2024-07-01 | 2.06 | 2.07 | 0.01 | 0.49 | 376335.87 | 7694.26 | 0.83 |
| 2024-06-28 | 2.01 | 2.06 | 0.05 | 2.49 | 517498.56 | 10702.89 | 1.14 |
| 2024-06-27 | 2.05 | 2.01 | -0.04 | -1.95 | 402825.57 | 8236.07 | 0.89 |
| 2024-06-26 | 2.00 | 2.05 | 0.05 | 2.50 | 515085.00 | 10321.79 | 1.14 |
| 2024-06-25 | 2.05 | 2.00 | -0.05 | -2.44 | 485570.57 | 9824.03 | 1.07 |
| 2024-06-24 | 2.13 | 2.05 | -0.08 | -3.76 | 430727.00 | 8952.74 | 0.95 |
| 2024-06-21 | 2.10 | 2.13 | 0.02 | 0.95 | 392127.02 | 8334.40 | 0.87 |
| 2024-06-20 | 2.16 | 2.11 | -0.06 | -2.77 | 388262.80 | 8274.29 | 0.86 |
| 2024-06-19 | 2.19 | 2.17 | -0.02 | -0.91 | 349152.02 | 7600.78 | 0.77 |
| 2024-06-18 | 2.16 | 2.19 | 0.03 | 1.39 | 480371.20 | 10507.19 | 1.06 |
| 2024-06-17 | 2.14 | 2.16 | 0.03 | 1.41 | 531604.80 | 11490.32 | 1.17 |
| 2024-06-14 | 2.09 | 2.13 | 0.04 | 1.91 | 479172.02 | 10110.34 | 1.06 |
| 2024-06-13 | 2.12 | 2.09 | -0.03 | -1.42 | 274385.00 | 5770.71 | 0.61 |
| 2024-06-12 | 2.12 | 2.12 | 0.01 | 0.47 | 401256.00 | 8550.34 | 0.89 |
| 2024-06-11 | 2.08 | 2.11 | 0.02 | 0.96 | 389713.20 | 8145.46 | 0.86 |
| 2024-06-07 | 2.07 | 2.09 | 0.04 | 1.95 | 376123.00 | 7838.29 | 0.83 |
| 2024-06-06 | 2.10 | 2.05 | -0.04 | -1.91 | 597070.02 | 12366.09 | 1.32 |
| 2024-06-05 | 2.11 | 2.09 | -0.02 | -0.95 | 366349.00 | 7742.68 | 0.81 |
| 2024-06-04 | 2.13 | 2.11 | -0.02 | -0.94 | 374339.22 | 7888.14 | 0.83 |
| 2024-06-03 | 2.17 | 2.13 | -0.03 | -1.39 | 449833.64 | 9610.88 | 0.99 |
| 2024-05-31 | 2.15 | 2.16 | 0.01 | 0.47 | 408023.60 | 8880.23 | 0.90 |
| 2024-05-30 | 2.14 | 2.15 | 0.00 | 0.00 | 331282.08 | 7122.05 | 0.73 |
| 2024-05-29 | 2.14 | 2.15 | 0.00 | 0.00 | 283989.76 | 6124.90 | 0.63 |
| 2024-05-28 | 2.17 | 2.15 | -0.02 | -0.92 | 374355.76 | 8119.45 | 0.83 |
| 2024-05-27 | 2.19 | 2.17 | -0.02 | -0.91 | 509439.00 | 10957.63 | 1.12 |
| 2024-05-24 | 2.21 | 2.19 | -0.02 | -0.91 | 380627.00 | 8379.19 | 0.84 |
| 2024-05-23 | 2.23 | 2.21 | -0.03 | -1.34 | 442661.00 | 9821.45 | 0.98 |
| 2024-05-22 | 2.25 | 2.24 | -0.01 | -0.44 | 384651.16 | 8642.78 | 0.85 |
| 2024-05-21 | 2.25 | 2.25 | 0.00 | 0.00 | 485989.18 | 10926.99 | 1.07 |
| 2024-05-20 | 2.24 | 2.25 | 0.01 | 0.45 | 554571.34 | 12459.54 | 1.22 |
| 2024-05-17 | 2.20 | 2.24 | 0.05 | 2.28 | 560392.76 | 12422.82 | 1.24 |
| 2024-05-16 | 2.20 | 2.19 | -0.01 | -0.46 | 385049.00 | 8483.57 | 0.85 |
| 2024-05-15 | 2.22 | 2.20 | -0.01 | -0.45 | 322954.00 | 7125.06 | 0.71 |
| 2024-05-14 | 2.20 | 2.21 | 0.01 | 0.46 | 358884.25 | 7960.83 | 0.79 |
| 2024-05-13 | 2.23 | 2.20 | -0.04 | -1.79 | 459658.32 | 10131.37 | 1.01 |
| 2024-05-10 | 2.30 | 2.24 | -0.06 | -2.61 | 694480.66 | 15630.40 | 1.53 |
| 2024-05-09 | 2.28 | 2.30 | 0.02 | 0.88 | 525452.52 | 12095.47 | 1.16 |
| 2024-05-08 | 2.33 | 2.28 | -0.06 | -2.56 | 650803.74 | 14936.49 | 1.44 |
日K线
周K线
月K线
