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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.75 | 7.78 | 7.61 | 7.72 | -0.64% | 0.74 | 2.60% |
| 2025-07-21 | 7.68 | 7.78 | 7.64 | 7.77 | +1.17% | 0.71 | 2.48% |
| 2025-07-18 | 7.71 | 7.72 | 7.56 | 7.68 | -0.52% | 0.82 | 2.90% |
| 2025-07-17 | 7.78 | 7.83 | 7.68 | 7.72 | -0.77% | 0.62 | 2.18% |
| 2025-07-16 | 7.70 | 7.80 | 7.62 | 7.78 | +0.91% | 0.79 | 2.75% |
| 2025-07-15 | 8.04 | 8.06 | 7.64 | 7.71 | -5.40% | 1.70 | 5.92% |
| 2025-07-14 | 7.84 | 8.29 | 7.83 | 8.15 | +4.09% | 2.29 | 7.63% |
| 2025-07-11 | 7.81 | 7.85 | 7.69 | 7.83 | +0.26% | 1.04 | 3.61% |
| 2025-07-10 | 7.90 | 7.98 | 7.75 | 7.81 | -0.51% | 1.20 | 4.13% |
| 2025-07-09 | 7.97 | 8.13 | 7.82 | 7.85 | -1.01% | 1.83 | 6.22% |
| 2025-07-08 | 8.05 | 8.09 | 7.73 | 7.93 | -0.38% | 2.64 | 9.05% |
| 2025-07-07 | 7.99 | 8.26 | 7.78 | 7.96 | +3.51% | 3.66 | 12.36% |
| 2025-07-04 | 7.54 | 7.77 | 7.52 | 7.69 | +1.59% | 1.57 | 5.50% |
| 2025-07-03 | 7.39 | 7.59 | 7.36 | 7.57 | +2.44% | 1.28 | 4.60% |
| 2025-07-02 | 7.32 | 7.46 | 7.25 | 7.39 | +0.14% | 1.05 | 3.85% |
| 2025-07-01 | 7.12 | 7.41 | 7.12 | 7.38 | +3.36% | 1.35 | 4.99% |
| 2025-06-30 | 7.08 | 7.15 | 7.08 | 7.14 | +0.99% | 0.45 | 1.69% |
| 2025-06-27 | 7.05 | 7.13 | 7.04 | 7.07 | +0.43% | 0.37 | 1.40% |
| 2025-06-26 | 7.07 | 7.11 | 7.02 | 7.04 | -0.71% | 0.42 | 1.59% |
| 2025-06-25 | 7.05 | 7.09 | 7.01 | 7.09 | +0.57% | 0.45 | 1.73% |