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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.11 | 10.33 | 10.03 | 10.24 | +0.79% | 0.79 | 2.09% |
| 2026-04-20 | 9.86 | 10.23 | 9.81 | 10.16 | +3.25% | 0.92 | 2.46% |
| 2026-04-17 | 9.85 | 9.91 | 9.77 | 9.84 | -0.10% | 0.58 | 1.61% |
| 2026-04-16 | 9.97 | 10.02 | 9.79 | 9.85 | -1.20% | 0.76 | 2.07% |
| 2026-04-15 | 10.19 | 10.25 | 9.94 | 9.97 | -2.16% | 0.89 | 2.40% |
| 2026-04-14 | 10.00 | 10.40 | 9.92 | 10.19 | +2.41% | 1.29 | 3.44% |
| 2026-04-13 | 9.40 | 9.95 | 9.33 | 9.95 | +5.85% | 1.32 | 3.67% |
| 2026-04-10 | 9.39 | 9.60 | 9.35 | 9.40 | +0.43% | 0.62 | 1.77% |
| 2026-04-09 | 9.70 | 9.70 | 9.33 | 9.36 | -3.11% | 0.64 | 1.84% |
| 2026-04-08 | 9.43 | 9.69 | 9.35 | 9.66 | +3.76% | 0.73 | 2.07% |
| 2026-04-07 | 9.23 | 9.42 | 9.10 | 9.31 | +2.99% | 0.83 | 2.42% |
| 2026-04-03 | 9.56 | 9.56 | 8.93 | 9.04 | -5.04% | 0.96 | 2.83% |
| 2026-04-02 | 9.66 | 9.88 | 9.46 | 9.52 | -2.06% | 0.80 | 2.24% |
| 2026-04-01 | 10.08 | 10.09 | 9.64 | 9.72 | -1.82% | 1.21 | 3.34% |
| 2026-03-31 | 10.36 | 10.36 | 9.88 | 9.90 | -3.51% | 1.06 | 2.84% |
| 2026-03-30 | 10.52 | 10.72 | 10.01 | 10.26 | -4.38% | 1.55 | 4.08% |
| 2026-03-27 | 10.65 | 10.94 | 10.52 | 10.73 | -0.28% | 1.28 | 3.23% |
| 2026-03-26 | 10.85 | 10.85 | 10.53 | 10.76 | 0.00% | 1.64 | 4.14% |
| 2026-03-25 | 10.35 | 10.95 | 10.30 | 10.76 | +4.06% | 1.99 | 5.01% |
| 2026-03-24 | 9.90 | 10.35 | 9.80 | 10.34 | +6.38% | 1.41 | 3.79% |