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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.47 | 9.66 | 9.37 | 9.37 | -1.16% | 1.65 | 4.68% |
| 2026-02-12 | 9.73 | 9.76 | 9.40 | 9.48 | -2.57% | 2.48 | 7.04% |
| 2026-02-11 | 10.75 | 10.97 | 9.73 | 9.73 | -9.99% | 5.21 | 14.06% |
| 2026-02-10 | 10.73 | 10.95 | 10.39 | 10.81 | 0.00% | 3.12 | 7.93% |
| 2026-02-09 | 12.01 | 12.25 | 10.81 | 10.81 | -9.99% | 2.83 | 6.58% |
| 2026-02-06 | 11.76 | 12.12 | 11.72 | 12.01 | +1.35% | 1.35 | 3.04% |
| 2026-02-05 | 12.11 | 12.23 | 11.83 | 11.85 | -1.90% | 0.94 | 2.11% |
| 2026-02-04 | 12.36 | 12.36 | 11.92 | 12.08 | -1.23% | 1.04 | 2.32% |
| 2026-02-03 | 11.97 | 12.27 | 11.89 | 12.23 | +3.56% | 1.33 | 2.98% |
| 2026-02-02 | 11.71 | 12.10 | 11.55 | 11.81 | 0.00% | 1.26 | 2.89% |
| 2026-01-30 | 11.86 | 12.26 | 11.77 | 11.81 | -0.42% | 1.18 | 2.67% |
| 2026-01-29 | 12.00 | 12.22 | 11.83 | 11.86 | -1.90% | 1.11 | 2.50% |
| 2026-01-28 | 11.99 | 12.24 | 11.80 | 12.09 | +1.26% | 1.00 | 2.25% |
| 2026-01-27 | 12.09 | 12.09 | 11.77 | 11.94 | -1.32% | 1.00 | 2.27% |
| 2026-01-26 | 12.11 | 12.30 | 11.80 | 12.10 | +0.33% | 1.10 | 2.48% |
| 2026-01-23 | 12.32 | 12.58 | 11.95 | 12.06 | -2.11% | 1.90 | 4.20% |
| 2026-01-22 | 12.18 | 12.45 | 11.86 | 12.32 | +1.99% | 1.51 | 3.33% |
| 2026-01-21 | 11.35 | 12.18 | 11.31 | 12.08 | +6.06% | 2.24 | 5.11% |
| 2026-01-20 | 11.64 | 11.83 | 11.26 | 11.39 | -1.73% | 1.38 | 3.27% |
| 2026-01-19 | 11.17 | 11.78 | 11.16 | 11.59 | +3.95% | 1.87 | 4.34% |