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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.40 | 7.50 | 7.37 | 7.48 | +1.49% | 0.61 | 2.21% |
| 2025-08-18 | 7.38 | 7.44 | 7.36 | 7.37 | +0.27% | 0.55 | 2.01% |
| 2025-08-15 | 7.32 | 7.38 | 7.31 | 7.35 | +0.41% | 0.45 | 1.66% |
| 2025-08-14 | 7.56 | 7.56 | 7.32 | 7.32 | -2.53% | 0.59 | 2.15% |
| 2025-08-13 | 7.57 | 7.57 | 7.48 | 7.51 | -0.27% | 0.45 | 1.63% |
| 2025-08-12 | 7.55 | 7.61 | 7.51 | 7.53 | -0.53% | 0.41 | 1.47% |
| 2025-08-11 | 7.57 | 7.59 | 7.47 | 7.57 | +0.26% | 0.73 | 2.63% |
| 2025-08-08 | 7.52 | 7.63 | 7.51 | 7.55 | +0.40% | 0.62 | 2.20% |
| 2025-08-07 | 7.55 | 7.57 | 7.49 | 7.52 | -0.53% | 0.38 | 1.36% |
| 2025-08-06 | 7.62 | 7.62 | 7.50 | 7.56 | -0.53% | 0.52 | 1.88% |
| 2025-08-05 | 7.56 | 7.64 | 7.55 | 7.60 | +0.66% | 0.45 | 1.61% |
| 2025-08-04 | 7.52 | 7.59 | 7.49 | 7.55 | -0.13% | 0.36 | 1.28% |
| 2025-08-01 | 7.47 | 7.58 | 7.46 | 7.56 | +1.20% | 0.46 | 1.65% |
| 2025-07-31 | 7.62 | 7.65 | 7.43 | 7.47 | -2.48% | 0.67 | 2.41% |
| 2025-07-30 | 7.63 | 7.68 | 7.59 | 7.66 | +0.39% | 0.47 | 1.65% |
| 2025-07-29 | 7.76 | 7.77 | 7.55 | 7.63 | -1.68% | 0.69 | 2.43% |
| 2025-07-28 | 7.64 | 7.82 | 7.60 | 7.76 | +1.70% | 0.90 | 3.16% |
| 2025-07-25 | 7.67 | 7.69 | 7.62 | 7.63 | -0.39% | 0.48 | 1.71% |
| 2025-07-24 | 7.65 | 7.68 | 7.61 | 7.66 | +0.39% | 0.43 | 1.53% |
| 2025-07-23 | 7.70 | 7.73 | 7.61 | 7.63 | -1.17% | 0.58 | 2.04% |