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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.27 | 7.32 | 7.25 | 7.29 | +0.41% | 0.30 | 1.12% |
| 2025-09-15 | 7.36 | 7.36 | 7.23 | 7.26 | -0.82% | 0.33 | 1.22% |
| 2025-09-12 | 7.31 | 7.37 | 7.30 | 7.32 | -0.14% | 0.28 | 1.04% |
| 2025-09-11 | 7.30 | 7.34 | 7.23 | 7.33 | +0.41% | 0.39 | 1.45% |
| 2025-09-10 | 7.30 | 7.31 | 7.23 | 7.30 | +0.27% | 0.29 | 1.07% |
| 2025-09-09 | 7.29 | 7.32 | 7.24 | 7.28 | -0.14% | 0.41 | 1.53% |
| 2025-09-08 | 7.24 | 7.33 | 7.21 | 7.29 | +0.83% | 0.38 | 1.42% |
| 2025-09-05 | 7.27 | 7.27 | 7.14 | 7.23 | -0.41% | 0.39 | 1.46% |
| 2025-09-04 | 7.18 | 7.33 | 7.13 | 7.26 | +1.82% | 0.58 | 2.15% |
| 2025-09-03 | 7.28 | 7.28 | 7.09 | 7.13 | -1.79% | 0.42 | 1.58% |
| 2025-09-02 | 7.28 | 7.31 | 7.18 | 7.26 | -0.41% | 0.45 | 1.68% |
| 2025-09-01 | 7.23 | 7.31 | 7.18 | 7.29 | +1.11% | 0.37 | 1.37% |
| 2025-08-29 | 7.27 | 7.30 | 7.18 | 7.21 | -0.83% | 0.39 | 1.44% |
| 2025-08-28 | 7.33 | 7.41 | 7.07 | 7.27 | -1.09% | 0.77 | 2.87% |
| 2025-08-27 | 7.52 | 7.58 | 7.34 | 7.35 | -2.39% | 0.86 | 3.12% |
| 2025-08-26 | 7.52 | 7.54 | 7.46 | 7.53 | +0.27% | 0.60 | 2.16% |
| 2025-08-25 | 7.55 | 7.57 | 7.48 | 7.51 | -0.40% | 0.73 | 2.62% |
| 2025-08-22 | 7.58 | 7.60 | 7.45 | 7.54 | -0.66% | 0.74 | 2.66% |
| 2025-08-21 | 7.52 | 7.59 | 7.49 | 7.59 | +1.07% | 0.70 | 2.51% |
| 2025-08-20 | 7.49 | 7.51 | 7.42 | 7.51 | +0.40% | 0.56 | 2.02% |