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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.56 | 9.69 | 9.43 | 9.64 | +0.10% | 1.07 | 3.01% |
| 2025-12-16 | 9.85 | 9.85 | 9.50 | 9.63 | -2.73% | 1.21 | 3.38% |
| 2025-12-15 | 9.56 | 9.98 | 9.50 | 9.90 | +3.56% | 1.24 | 3.42% |
| 2025-12-12 | 9.63 | 9.67 | 9.47 | 9.56 | -0.93% | 0.96 | 2.72% |
| 2025-12-11 | 9.83 | 9.85 | 9.45 | 9.65 | -1.53% | 1.95 | 5.46% |
| 2025-12-10 | 9.54 | 9.83 | 9.43 | 9.80 | +2.94% | 1.29 | 3.61% |
| 2025-12-09 | 9.25 | 9.60 | 9.19 | 9.52 | +2.59% | 1.27 | 3.60% |
| 2025-12-08 | 9.30 | 9.36 | 9.06 | 9.28 | +1.09% | 0.91 | 2.67% |
| 2025-12-05 | 8.83 | 9.20 | 8.79 | 9.18 | +3.96% | 0.75 | 2.24% |
| 2025-12-04 | 8.96 | 9.03 | 8.80 | 8.83 | -1.67% | 0.49 | 1.48% |
| 2025-12-03 | 9.12 | 9.21 | 8.95 | 8.98 | -1.64% | 0.94 | 2.80% |
| 2025-12-02 | 8.88 | 9.38 | 8.83 | 9.13 | +2.47% | 1.43 | 4.24% |
| 2025-12-01 | 8.71 | 8.95 | 8.70 | 8.91 | +2.30% | 0.93 | 2.83% |
| 2025-11-28 | 8.71 | 8.83 | 8.64 | 8.71 | -0.68% | 0.65 | 2.00% |
| 2025-11-27 | 8.79 | 9.07 | 8.70 | 8.77 | -0.45% | 0.73 | 2.25% |
| 2025-11-26 | 8.85 | 8.98 | 8.76 | 8.81 | +0.69% | 0.68 | 2.08% |
| 2025-11-25 | 9.00 | 9.00 | 8.73 | 8.75 | -2.02% | 0.93 | 2.85% |
| 2025-11-24 | 8.70 | 8.99 | 8.70 | 8.93 | +4.69% | 1.29 | 3.91% |
| 2025-11-21 | 8.80 | 8.86 | 8.53 | 8.53 | -3.07% | 1.19 | 3.70% |
| 2025-11-20 | 8.75 | 8.86 | 8.67 | 8.80 | +0.69% | 0.97 | 3.00% |