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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.05 | 9.06 | 8.66 | 8.74 | -4.27% | 1.96 | 6.02% |
| 2025-11-18 | 9.30 | 9.31 | 9.04 | 9.13 | -1.83% | 1.68 | 4.97% |
| 2025-11-17 | 9.03 | 9.32 | 8.95 | 9.30 | +2.88% | 1.88 | 5.53% |
| 2025-11-14 | 9.03 | 9.11 | 8.82 | 9.04 | +0.44% | 1.73 | 5.22% |
| 2025-11-13 | 8.71 | 9.17 | 8.68 | 9.00 | +2.86% | 2.45 | 7.36% |
| 2025-11-12 | 8.40 | 8.87 | 8.36 | 8.75 | +3.92% | 1.75 | 5.49% |
| 2025-11-11 | 8.27 | 8.45 | 8.21 | 8.42 | +1.81% | 0.80 | 2.59% |
| 2025-11-10 | 8.22 | 8.29 | 8.17 | 8.27 | +0.85% | 0.78 | 2.54% |
| 2025-11-07 | 8.14 | 8.23 | 8.09 | 8.20 | +0.37% | 0.69 | 2.28% |
| 2025-11-06 | 8.16 | 8.23 | 8.12 | 8.17 | +0.25% | 0.84 | 2.78% |
| 2025-11-05 | 7.92 | 8.19 | 7.92 | 8.15 | +2.64% | 1.09 | 3.65% |
| 2025-11-04 | 7.96 | 8.10 | 7.91 | 7.94 | -0.25% | 1.07 | 3.63% |
| 2025-11-03 | 7.79 | 8.02 | 7.75 | 7.96 | +2.05% | 1.28 | 4.35% |
| 2025-10-31 | 7.67 | 7.81 | 7.65 | 7.80 | +1.17% | 0.79 | 2.77% |
| 2025-10-30 | 7.64 | 7.72 | 7.60 | 7.71 | +0.92% | 0.67 | 2.36% |
| 2025-10-29 | 7.63 | 7.69 | 7.55 | 7.64 | 0.00% | 0.56 | 2.00% |
| 2025-10-28 | 7.65 | 7.72 | 7.60 | 7.64 | -0.26% | 0.56 | 1.99% |
| 2025-10-27 | 7.55 | 7.76 | 7.53 | 7.66 | +3.10% | 1.37 | 4.82% |
| 2025-10-24 | 7.55 | 7.57 | 7.41 | 7.43 | -1.59% | 0.48 | 1.76% |
| 2025-10-23 | 7.51 | 7.56 | 7.45 | 7.55 | +0.40% | 0.44 | 1.57% |