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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.48 | 7.55 | 7.46 | 7.52 | +0.40% | 0.44 | 1.59% |
| 2025-10-21 | 7.37 | 7.51 | 7.34 | 7.49 | +1.63% | 0.56 | 2.03% |
| 2025-10-20 | 7.27 | 7.38 | 7.23 | 7.37 | +1.94% | 0.53 | 1.94% |
| 2025-10-17 | 7.28 | 7.32 | 7.22 | 7.23 | -0.96% | 0.32 | 1.17% |
| 2025-10-16 | 7.36 | 7.37 | 7.28 | 7.30 | -0.55% | 0.34 | 1.26% |
| 2025-10-15 | 7.32 | 7.39 | 7.30 | 7.34 | 0.00% | 0.34 | 1.25% |
| 2025-10-14 | 7.30 | 7.36 | 7.28 | 7.34 | +0.55% | 0.36 | 1.32% |
| 2025-10-13 | 7.24 | 7.31 | 7.13 | 7.30 | -0.27% | 0.38 | 1.42% |
| 2025-10-10 | 7.17 | 7.35 | 7.15 | 7.32 | +1.67% | 0.43 | 1.59% |
| 2025-10-09 | 7.14 | 7.20 | 7.13 | 7.20 | +0.98% | 0.27 | 1.01% |
| 2025-09-30 | 7.15 | 7.16 | 7.08 | 7.13 | 0.00% | 0.21 | 0.80% |
| 2025-09-29 | 7.12 | 7.16 | 7.00 | 7.13 | +0.28% | 0.24 | 0.92% |
| 2025-09-26 | 7.06 | 7.18 | 7.02 | 7.11 | +0.71% | 0.30 | 1.13% |
| 2025-09-25 | 7.12 | 7.14 | 7.01 | 7.06 | -0.56% | 0.28 | 1.07% |
| 2025-09-24 | 7.06 | 7.13 | 7.00 | 7.10 | +0.28% | 0.22 | 0.84% |
| 2025-09-23 | 7.10 | 7.10 | 6.90 | 7.08 | -0.28% | 0.35 | 1.34% |
| 2025-09-22 | 7.17 | 7.17 | 7.07 | 7.10 | -0.56% | 0.24 | 0.90% |
| 2025-09-19 | 7.20 | 7.20 | 7.10 | 7.14 | -0.70% | 0.31 | 1.16% |
| 2025-09-18 | 7.35 | 7.35 | 7.12 | 7.19 | -2.31% | 0.59 | 2.22% |
| 2025-09-17 | 7.29 | 7.41 | 7.27 | 7.36 | +0.96% | 0.41 | 1.51% |