冠捷科技

sz000727 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

2.15

涨跌幅

-1.83%

成交量

49,682,100 股

成交额

107,481,352 元

换手率

1.10%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	2.18	2.15	2.19	2.14	-1.83%	49,682,100	107,481,352	1.10
2026-10-13	2.17	2.19	2.20	2.15	+0.00%	55,092,800	119,865,056	1.22
2026-10-12	2.23	2.19	2.24	2.17	-2.23%	66,340,300	146,286,672	1.46
2026-10-09	2.19	2.24	2.24	2.16	+1.36%	74,743,600	164,595,632	1.65
2026-10-08	2.18	2.21	2.27	2.17	+1.38%	94,530,200	209,887,296	2.09
2026-09-30	2.18	2.18	2.19	2.15	+0.00%	43,294,600	94,104,264	0.96
2026-09-29	2.14	2.18	2.20	2.13	+1.40%	60,512,600	131,605,808	1.34
2026-09-28	2.17	2.15	2.20	2.13	-0.92%	63,922,500	137,499,056	1.41
2026-09-24	2.20	2.17	2.21	2.16	-1.36%	65,135,000	141,913,632	1.44
2026-09-23	2.25	2.20	2.28	2.20	-2.22%	65,250,700	145,464,288	1.44
2026-09-22	2.30	2.25	2.31	2.25	-1.75%	63,751,900	145,075,584	1.41
2026-09-21	2.24	2.29	2.30	2.23	+2.23%	73,288,600	166,605,968	1.62
2026-09-18	2.25	2.24	2.26	2.23	+0.00%	47,217,400	105,937,608	1.04
2026-09-17	2.23	2.24	2.27	2.22	+0.00%	44,285,200	99,270,712	0.98
2026-09-16	2.21	2.24	2.25	2.19	+1.36%	53,834,300	119,925,744	1.19
2026-09-15	2.25	2.21	2.27	2.21	-1.78%	51,377,100	115,037,024	1.13
2026-09-14	2.23	2.25	2.26	2.22	+0.45%	38,993,900	87,523,240	0.86
2026-09-11	2.24	2.24	2.25	2.18	-0.44%	73,166,000	162,032,368	1.62
2026-09-10	2.26	2.25	2.27	2.22	-0.88%	53,466,900	119,950,880	1.18
2026-09-09	2.30	2.27	2.30	2.26	-0.87%	52,130,300	118,303,416	1.15
2026-09-08	2.26	2.29	2.30	2.25	+1.33%	66,629,500	152,309,280	1.47
2026-09-07	2.26	2.26	2.27	2.24	+0.00%	52,932,200	119,577,504	1.17
2026-09-04	2.26	2.26	2.30	2.24	+0.44%	73,524,300	167,019,840	1.62
2026-09-03	2.31	2.25	2.33	2.24	-1.75%	72,045,900	163,654,656	1.59
2026-09-02	2.34	2.29	2.34	2.28	-2.55%	94,571,500	218,331,104	2.09
2026-09-01	2.30	2.35	2.36	2.29	+1.73%	86,829,000	202,867,488	1.92
2026-08-31	2.30	2.31	2.31	2.26	+0.00%	65,792,400	150,617,184	1.45
2026-08-28	2.28	2.31	2.32	2.27	+1.32%	65,926,200	151,861,168	1.46
2026-08-27	2.27	2.28	2.29	2.26	+0.00%	63,769,900	145,417,744	1.41
2026-08-26	2.27	2.28	2.32	2.26	+0.44%	95,462,400	218,700,720	2.11

需要全历史数据与程序化访问？查看冠捷科技日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000727 获取全部历史日线。