郴电国际 (600969) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-25	10.33	11.35	1.03	9.98%	10.20	11.35	248524	27007	6.72%
2026-05-22	10.16	10.32	0.16	1.57%	10.09	10.42	92624	9475	2.50%
2026-05-21	10.45	10.16	-0.37	-3.51%	10.11	10.68	132958	13851	3.59%
2026-05-20	10.80	10.53	-0.30	-2.77%	10.37	10.80	119103	12503	3.22%
2026-05-19	10.74	10.83	0.10	0.93%	10.62	10.92	104447	11256	2.82%
2026-05-18	10.33	10.73	0.31	2.98%	10.30	11.10	168902	18270	4.56%
2026-05-15	10.53	10.42	-0.22	-2.07%	10.21	10.70	114876	11968	3.10%
2026-05-14	11.14	10.64	-0.40	-3.62%	10.64	11.16	153945	16653	4.16%
2026-05-13	11.16	11.04	-0.12	-1.08%	10.78	11.38	167375	18522	4.52%
2026-05-12	11.22	11.16	-0.09	-0.80%	11.11	11.44	136040	15308	3.68%
2026-05-11	11.22	11.25	0.03	0.27%	11.15	11.60	205719	23381	5.56%
2026-05-08	10.80	11.22	0.28	2.56%	10.76	11.64	359211	40577	9.71%
2026-05-07	10.10	10.94	0.89	8.86%	9.98	11.06	381944	40786	10.32%
2026-05-06	10.03	10.05	0.12	1.21%	9.98	10.14	85210	8567	2.30%
2026-04-30	10.07	9.93	-0.05	-0.50%	9.89	10.12	74235	7407	2.01%
2026-04-29	9.75	9.98	0.16	1.63%	9.75	10.14	90531	9068	2.45%
2026-04-28	10.10	9.82	-0.36	-3.54%	9.73	10.19	130505	12949	3.53%
2026-04-27	10.02	10.18	0.08	0.79%	9.94	10.39	108221	11012	2.92%
2026-04-24	10.34	10.10	-0.04	-0.39%	10.04	10.37	87986	8957	2.38%
2026-04-23	10.29	10.14	-0.15	-1.46%	9.99	10.29	93934	9510	2.54%
2026-04-22	10.25	10.29	0.05	0.49%	10.19	10.55	107469	11147	2.90%
2026-04-21	10.11	10.24	0.08	0.79%	10.03	10.33	77320	7888	2.09%
2026-04-20	9.86	10.16	0.32	3.25%	9.81	10.23	91053	9158	2.46%
2026-04-17	9.85	9.84	-0.01	-0.10%	9.77	9.91	59444	5845	1.61%
2026-04-16	9.97	9.85	-0.12	-1.20%	9.79	10.02	76657	7564	2.07%
2026-04-15	10.19	9.97	-0.22	-2.16%	9.94	10.25	88769	8904	2.40%
2026-04-14	10.00	10.19	0.24	2.41%	9.92	10.40	127269	12902	3.44%
2026-04-13	9.40	9.95	0.55	5.85%	9.33	9.95	135741	13231	3.67%
2026-04-10	9.39	9.40	0.04	0.43%	9.35	9.60	65357	6171	1.77%
2026-04-09	9.70	9.36	-0.30	-3.11%	9.33	9.70	68056	6406	1.84%
2026-04-08	9.43	9.66	0.35	3.76%	9.35	9.69	76698	7330	2.07%
2026-04-07	9.23	9.31	0.27	2.99%	9.10	9.42	89521	8292	2.42%
2026-04-03	9.56	9.04	-0.48	-5.04%	8.93	9.56	104821	9580	2.83%
2026-04-02	9.66	9.52	-0.20	-2.06%	9.46	9.88	83036	7969	2.24%
2026-04-01	10.08	9.72	-0.18	-1.82%	9.64	10.09	123735	12096	3.34%
2026-03-31	10.36	9.90	-0.36	-3.51%	9.88	10.36	105232	10574	2.84%
2026-03-30	10.52	10.26	-0.47	-4.38%	10.01	10.72	150968	15455	4.08%
2026-03-27	10.65	10.73	-0.03	-0.28%	10.52	10.94	119497	12805	3.23%
2026-03-26	10.85	10.76	0.00	0.00%	10.53	10.85	153253	16411	4.14%
2026-03-25	10.35	10.76	0.42	4.06%	10.30	10.95	185362	19857	5.01%
2026-03-24	9.90	10.34	0.62	6.38%	9.80	10.35	140218	14142	3.79%
2026-03-23	9.94	9.72	-0.38	-3.76%	9.64	10.09	137230	13549	3.71%
2026-03-20	10.21	10.10	-0.12	-1.17%	10.06	10.42	90768	9254	2.45%
2026-03-19	10.35	10.22	-0.20	-1.92%	10.17	10.50	71125	7318	1.92%
2026-03-18	10.39	10.42	0.05	0.48%	10.33	10.53	72168	7519	1.95%
2026-03-17	10.47	10.37	-0.11	-1.05%	10.36	10.65	112782	11820	3.05%
2026-03-16	10.72	10.48	-0.24	-2.24%	10.40	10.86	102618	10834	2.77%
2026-03-13	10.89	10.72	-0.16	-1.47%	10.69	11.07	112289	12192	3.03%
2026-03-12	10.79	10.88	0.09	0.83%	10.72	11.08	150603	16393	4.07%
2026-03-11	10.56	10.79	0.22	2.08%	10.45	10.80	107957	11458	2.92%
2026-03-10	10.73	10.57	-0.17	-1.58%	10.54	10.93	127906	13671	3.46%
2026-03-09	10.53	10.74	0.20	1.90%	10.46	10.76	145232	15471	3.92%
2026-03-06	10.15	10.54	0.32	3.13%	10.14	10.57	133049	13879	3.60%
2026-03-05	10.30	10.22	0.03	0.29%	10.17	10.35	102593	10516	2.77%
2026-03-04	9.95	10.19	0.10	0.99%	9.90	10.26	100842	10237	2.73%
2026-03-03	10.36	10.09	-0.28	-2.70%	10.06	10.46	122028	12501	3.30%
2026-03-02	10.28	10.37	0.08	0.78%	9.97	10.61	211352	21685	5.71%
2026-02-27	10.01	10.29	0.30	3.00%	9.96	10.41	196804	20133	5.32%
2026-02-26	9.99	9.99	0.01	0.10%	9.90	10.12	130695	13049	3.53%
2026-02-25	9.77	9.98	0.25	2.57%	9.69	10.06	158282	15736	4.28%
2026-02-24	9.46	9.73	0.36	3.84%	9.43	9.84	188904	18264	5.10%