郴电国际(600969)股票行情
郴电国际(600969)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 7.47 | 7.56 | 0.09 | 1.20% | 7.46 | 7.58 | 61049 | 4593.38 | 1.65% |
| 2025-07-31 | 7.62 | 7.47 | -0.19 | -2.48% | 7.43 | 7.65 | 89046 | 6676.70 | 2.41% |
| 2025-07-30 | 7.63 | 7.66 | 0.03 | 0.39% | 7.59 | 7.68 | 61019 | 4662.52 | 1.65% |
| 2025-07-29 | 7.76 | 7.63 | -0.13 | -1.68% | 7.55 | 7.77 | 90046 | 6861.10 | 2.43% |
| 2025-07-28 | 7.64 | 7.76 | 0.13 | 1.70% | 7.60 | 7.82 | 116880 | 9022.69 | 3.16% |
| 2025-07-25 | 7.67 | 7.63 | -0.03 | -0.39% | 7.62 | 7.69 | 63104 | 4822.61 | 1.71% |
| 2025-07-24 | 7.65 | 7.66 | 0.03 | 0.39% | 7.61 | 7.68 | 56662 | 4332.06 | 1.53% |
| 2025-07-23 | 7.70 | 7.63 | -0.09 | -1.17% | 7.61 | 7.73 | 75340 | 5770.48 | 2.04% |
| 2025-07-22 | 7.75 | 7.72 | -0.05 | -0.64% | 7.61 | 7.78 | 96052 | 7380.06 | 2.60% |
| 2025-07-21 | 7.68 | 7.77 | 0.09 | 1.17% | 7.64 | 7.78 | 91668 | 7109.64 | 2.48% |
| 2025-07-18 | 7.71 | 7.68 | -0.04 | -0.52% | 7.56 | 7.72 | 107390 | 8188.68 | 2.90% |
| 2025-07-17 | 7.78 | 7.72 | -0.06 | -0.77% | 7.68 | 7.83 | 80547 | 6222.58 | 2.18% |
| 2025-07-16 | 7.70 | 7.78 | 0.07 | 0.91% | 7.62 | 7.80 | 101932 | 7896.64 | 2.75% |
| 2025-07-15 | 8.04 | 7.71 | -0.44 | -5.40% | 7.64 | 8.06 | 219037 | 17049.26 | 5.92% |
| 2025-07-14 | 7.84 | 8.15 | 0.32 | 4.09% | 7.83 | 8.29 | 282291 | 22930.73 | 7.63% |
| 2025-07-11 | 7.81 | 7.83 | 0.02 | 0.26% | 7.69 | 7.85 | 133535 | 10379.84 | 3.61% |
| 2025-07-10 | 7.90 | 7.81 | -0.04 | -0.51% | 7.75 | 7.98 | 152816 | 11963.68 | 4.13% |
| 2025-07-09 | 7.97 | 7.85 | -0.08 | -1.01% | 7.82 | 8.13 | 230078 | 18273.36 | 6.22% |
| 2025-07-08 | 8.05 | 7.93 | -0.03 | -0.38% | 7.73 | 8.09 | 334858 | 26366.93 | 9.05% |
| 2025-07-07 | 7.99 | 7.96 | 0.27 | 3.51% | 7.78 | 8.26 | 457558 | 36552.60 | 12.36% |
| 2025-07-04 | 7.54 | 7.69 | 0.12 | 1.59% | 7.52 | 7.77 | 203708 | 15679.57 | 5.50% |
| 2025-07-03 | 7.39 | 7.57 | 0.18 | 2.44% | 7.36 | 7.59 | 170253 | 12783.37 | 4.60% |
| 2025-07-02 | 7.32 | 7.39 | 0.01 | 0.14% | 7.25 | 7.46 | 142369 | 10507.23 | 3.85% |
| 2025-07-01 | 7.12 | 7.38 | 0.24 | 3.36% | 7.12 | 7.41 | 184608 | 13505.57 | 4.99% |
| 2025-06-30 | 7.08 | 7.14 | 0.07 | 0.99% | 7.08 | 7.15 | 62498 | 4455.06 | 1.69% |
| 2025-06-27 | 7.05 | 7.07 | 0.03 | 0.43% | 7.04 | 7.13 | 51926 | 3673.36 | 1.40% |
| 2025-06-26 | 7.07 | 7.04 | -0.05 | -0.71% | 7.02 | 7.11 | 58897 | 4157.67 | 1.59% |
| 2025-06-25 | 7.05 | 7.09 | 0.04 | 0.57% | 7.01 | 7.09 | 63846 | 4504.01 | 1.73% |
| 2025-06-24 | 6.95 | 7.05 | 0.13 | 1.88% | 6.91 | 7.06 | 62913 | 4413.95 | 1.70% |
| 2025-06-23 | 6.74 | 6.92 | 0.09 | 1.32% | 6.74 | 6.93 | 55863 | 3837.02 | 1.51% |
| 2025-06-20 | 6.81 | 6.83 | 0.02 | 0.29% | 6.79 | 6.86 | 52277 | 3570.34 | 1.41% |
| 2025-06-19 | 6.98 | 6.81 | -0.16 | -2.30% | 6.79 | 7.01 | 95557 | 6553.68 | 2.58% |
| 2025-06-18 | 7.15 | 6.97 | -0.18 | -2.52% | 6.96 | 7.15 | 107880 | 7566.49 | 2.92% |
| 2025-06-17 | 7.19 | 7.15 | -0.03 | -0.42% | 7.09 | 7.21 | 87857 | 6264.86 | 2.37% |
| 2025-06-16 | 7.19 | 7.18 | -0.01 | -0.14% | 7.15 | 7.24 | 50519 | 3637.35 | 1.37% |
| 2025-06-13 | 7.24 | 7.19 | -0.07 | -0.96% | 7.19 | 7.32 | 75880 | 5497.34 | 2.05% |
| 2025-06-12 | 7.34 | 7.26 | -0.11 | -1.49% | 7.24 | 7.35 | 102323 | 7454.87 | 2.77% |
| 2025-06-11 | 7.40 | 7.37 | -0.11 | -1.47% | 7.30 | 7.44 | 134498 | 9883.10 | 3.63% |
| 2025-06-10 | 7.37 | 7.48 | 0.11 | 1.49% | 7.31 | 7.64 | 278890 | 20914.34 | 7.54% |
| 2025-06-09 | 7.36 | 7.37 | 0.02 | 0.27% | 7.33 | 7.40 | 63144 | 4648.55 | 1.71% |
| 2025-06-06 | 7.37 | 7.35 | -0.02 | -0.27% | 7.30 | 7.40 | 48794 | 3587.22 | 1.32% |
| 2025-06-05 | 7.39 | 7.37 | 0.01 | 0.14% | 7.33 | 7.45 | 71543 | 5277.99 | 1.93% |
| 2025-06-04 | 7.30 | 7.36 | 0.02 | 0.27% | 7.26 | 7.38 | 68491 | 5024.16 | 1.85% |
| 2025-06-03 | 7.12 | 7.34 | 0.13 | 1.80% | 7.10 | 7.35 | 100908 | 7311.27 | 2.73% |
| 2025-05-30 | 7.43 | 7.21 | -0.22 | -2.96% | 7.18 | 7.47 | 114347 | 8331.47 | 3.09% |
| 2025-05-29 | 7.40 | 7.43 | 0.05 | 0.68% | 7.32 | 7.49 | 99879 | 7432.38 | 2.70% |
| 2025-05-28 | 7.47 | 7.38 | -0.09 | -1.20% | 7.34 | 7.52 | 87806 | 6498.72 | 2.37% |
| 2025-05-27 | 7.41 | 7.47 | 0.01 | 0.13% | 7.36 | 7.51 | 105694 | 7863.22 | 2.86% |
| 2025-05-26 | 7.35 | 7.46 | 0.10 | 1.36% | 7.30 | 7.48 | 116892 | 8657.35 | 3.16% |
| 2025-05-23 | 7.65 | 7.36 | -0.25 | -3.29% | 7.35 | 7.69 | 187928 | 14050.34 | 5.08% |
| 2025-05-22 | 7.77 | 7.61 | -0.25 | -3.18% | 7.60 | 7.87 | 197300 | 15199.70 | 5.33% |
| 2025-05-21 | 7.92 | 7.86 | -0.12 | -1.50% | 7.86 | 8.20 | 321567 | 25673.27 | 8.69% |
| 2025-05-20 | 7.74 | 7.98 | 0.24 | 3.10% | 7.65 | 8.09 | 357216 | 27966.20 | 9.65% |
| 2025-05-19 | 7.51 | 7.74 | 0.35 | 4.74% | 7.43 | 8.06 | 337857 | 26228.63 | 9.13% |
| 2025-05-16 | 7.37 | 7.39 | 0.01 | 0.14% | 7.32 | 7.46 | 118247 | 8735.84 | 3.20% |
| 2025-05-15 | 7.55 | 7.38 | -0.22 | -2.89% | 7.37 | 7.64 | 177080 | 13275.87 | 4.79% |
| 2025-05-14 | 7.58 | 7.60 | -0.02 | -0.26% | 7.40 | 7.67 | 212047 | 15956.51 | 5.73% |
| 2025-05-13 | 7.70 | 7.62 | -0.08 | -1.04% | 7.55 | 7.72 | 183957 | 14018.94 | 4.97% |
| 2025-05-12 | 7.60 | 7.70 | 0.08 | 1.05% | 7.52 | 7.71 | 185491 | 14105.08 | 5.01% |
| 2025-05-09 | 7.72 | 7.62 | -0.20 | -2.56% | 7.62 | 7.85 | 217688 | 16770.61 | 5.88% |
| 2025-05-08 | 7.75 | 7.82 | -0.02 | -0.26% | 7.67 | 7.98 | 234508 | 18359.71 | 6.34% |
| 2025-05-07 | 7.99 | 7.84 | -0.12 | -1.51% | 7.71 | 8.07 | 330419 | 26049.15 | 8.93% |
| 2025-05-06 | 7.57 | 7.96 | 0.44 | 5.85% | 7.52 | 8.10 | 405884 | 31652.80 | 10.97% |
| 2025-04-30 | 7.50 | 7.52 | -0.20 | -2.59% | 7.42 | 7.63 | 317710 | 23883.77 | 8.59% |
| 2025-04-29 | 8.10 | 7.72 | -0.27 | -3.38% | 7.21 | 8.12 | 527530 | 39656.14 | 14.26% |
| 2025-04-28 | 8.44 | 7.99 | -0.58 | -6.77% | 7.91 | 8.51 | 616234 | 50356.29 | 16.65% |
| 2025-04-25 | 8.13 | 8.57 | 0.50 | 6.20% | 8.13 | 8.88 | 908152 | 77979.09 | 24.54% |
| 2025-04-24 | 7.43 | 8.07 | 0.73 | 9.95% | 7.40 | 8.07 | 418220 | 33401.32 | 11.30% |
| 2025-04-23 | 7.48 | 7.34 | -0.13 | -1.74% | 7.32 | 7.56 | 261700 | 19350.22 | 7.07% |
| 2025-04-22 | 7.59 | 7.47 | -0.28 | -3.61% | 7.41 | 7.97 | 450377 | 34382.22 | 12.17% |
| 2025-04-21 | 7.49 | 7.75 | 0.09 | 1.17% | 7.48 | 8.00 | 594544 | 46404.73 | 16.07% |
| 2025-04-18 | 7.10 | 7.66 | 0.54 | 7.58% | 7.07 | 7.83 | 627180 | 47739.18 | 16.95% |
| 2025-04-17 | 7.14 | 7.12 | 0.02 | 0.28% | 6.97 | 7.19 | 217611 | 15445.81 | 5.88% |
| 2025-04-16 | 7.12 | 7.10 | -0.10 | -1.39% | 7.03 | 7.33 | 349737 | 25032.69 | 9.45% |
| 2025-04-15 | 7.04 | 7.20 | 0.49 | 7.30% | 6.85 | 7.38 | 430967 | 30756.57 | 11.65% |
| 2025-04-14 | 6.51 | 6.71 | 0.26 | 4.03% | 6.45 | 6.71 | 132294 | 8769.86 | 3.58% |
| 2025-04-11 | 6.60 | 6.45 | -0.17 | -2.57% | 6.43 | 6.60 | 109554 | 7124.06 | 2.96% |
| 2025-04-10 | 6.64 | 6.62 | -0.02 | -0.30% | 6.50 | 6.79 | 165577 | 11003.44 | 4.47% |
| 2025-04-09 | 6.20 | 6.64 | 0.31 | 4.90% | 5.86 | 6.96 | 193110 | 12142.43 | 5.22% |
| 2025-04-08 | 6.10 | 6.33 | 0.16 | 2.59% | 6.06 | 6.47 | 137294 | 8629.28 | 3.71% |
上证大盘股票行情在线 K线走势图
