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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.94 | 10.09 | 9.64 | 9.72 | -3.76% | 1.35 | 3.71% |
| 2026-03-20 | 10.21 | 10.42 | 10.06 | 10.10 | -1.17% | 0.93 | 2.45% |
| 2026-03-19 | 10.35 | 10.50 | 10.17 | 10.22 | -1.92% | 0.73 | 1.92% |
| 2026-03-18 | 10.39 | 10.53 | 10.33 | 10.42 | +0.48% | 0.75 | 1.95% |
| 2026-03-17 | 10.47 | 10.65 | 10.36 | 10.37 | -1.05% | 1.18 | 3.05% |
| 2026-03-16 | 10.72 | 10.86 | 10.40 | 10.48 | -2.24% | 1.08 | 2.77% |
| 2026-03-13 | 10.89 | 11.07 | 10.69 | 10.72 | -1.47% | 1.22 | 3.03% |
| 2026-03-12 | 10.79 | 11.08 | 10.72 | 10.88 | +0.83% | 1.64 | 4.07% |
| 2026-03-11 | 10.56 | 10.80 | 10.45 | 10.79 | +2.08% | 1.15 | 2.92% |
| 2026-03-10 | 10.73 | 10.93 | 10.54 | 10.57 | -1.58% | 1.37 | 3.46% |
| 2026-03-09 | 10.53 | 10.76 | 10.46 | 10.74 | +1.90% | 1.55 | 3.92% |
| 2026-03-06 | 10.15 | 10.57 | 10.14 | 10.54 | +3.13% | 1.39 | 3.60% |
| 2026-03-05 | 10.30 | 10.35 | 10.17 | 10.22 | +0.29% | 1.05 | 2.77% |
| 2026-03-04 | 9.95 | 10.26 | 9.90 | 10.19 | +0.99% | 1.02 | 2.73% |
| 2026-03-03 | 10.36 | 10.46 | 10.06 | 10.09 | -2.70% | 1.25 | 3.30% |
| 2026-03-02 | 10.28 | 10.61 | 9.97 | 10.37 | +0.78% | 2.17 | 5.71% |
| 2026-02-27 | 10.01 | 10.41 | 9.96 | 10.29 | +3.00% | 2.01 | 5.32% |
| 2026-02-26 | 9.99 | 10.12 | 9.90 | 9.99 | +0.10% | 1.30 | 3.53% |
| 2026-02-25 | 9.77 | 10.06 | 9.69 | 9.98 | +2.57% | 1.57 | 4.28% |
| 2026-02-24 | 9.46 | 9.84 | 9.43 | 9.73 | +3.84% | 1.83 | 5.10% |