郴电国际 sh.600969
10.32
+1.57%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 10.16 | 10.42 | 10.09 | 10.32 | +1.57% | 0.95 | 2.50% |
| 2026-05-21 | 10.45 | 10.68 | 10.11 | 10.16 | -3.51% | 1.39 | 3.59% |
| 2026-05-20 | 10.80 | 10.80 | 10.37 | 10.53 | -2.77% | 1.25 | 3.22% |
| 2026-05-19 | 10.74 | 10.92 | 10.62 | 10.83 | +0.93% | 1.13 | 2.82% |
| 2026-05-18 | 10.33 | 11.10 | 10.30 | 10.73 | +2.98% | 1.83 | 4.56% |
| 2026-05-15 | 10.53 | 10.70 | 10.21 | 10.42 | -2.07% | 1.20 | 3.10% |
| 2026-05-14 | 11.14 | 11.16 | 10.64 | 10.64 | -3.62% | 1.67 | 4.16% |
| 2026-05-13 | 11.16 | 11.38 | 10.78 | 11.04 | -1.08% | 1.85 | 4.52% |
| 2026-05-12 | 11.22 | 11.44 | 11.11 | 11.16 | -0.80% | 1.53 | 3.68% |
| 2026-05-11 | 11.22 | 11.60 | 11.15 | 11.25 | +0.27% | 2.34 | 5.56% |
| 2026-05-08 | 10.80 | 11.64 | 10.76 | 11.22 | +2.56% | 4.06 | 9.71% |
| 2026-05-07 | 10.10 | 11.06 | 9.98 | 10.94 | +8.86% | 4.08 | 10.32% |
| 2026-05-06 | 10.03 | 10.14 | 9.98 | 10.05 | +1.21% | 0.86 | 2.30% |
| 2026-04-30 | 10.07 | 10.12 | 9.89 | 9.93 | -0.50% | 0.74 | 2.01% |
| 2026-04-29 | 9.75 | 10.14 | 9.75 | 9.98 | +1.63% | 0.91 | 2.45% |
| 2026-04-28 | 10.10 | 10.19 | 9.73 | 9.82 | -3.54% | 1.29 | 3.53% |
| 2026-04-27 | 10.02 | 10.39 | 9.94 | 10.18 | +0.79% | 1.10 | 2.92% |
| 2026-04-24 | 10.34 | 10.37 | 10.04 | 10.10 | -0.39% | 0.90 | 2.38% |
| 2026-04-23 | 10.29 | 10.29 | 9.99 | 10.14 | -1.46% | 0.95 | 2.54% |
| 2026-04-22 | 10.25 | 10.55 | 10.19 | 10.29 | +0.49% | 1.11 | 2.90% |