郴电国际(600969)股票行情 郴电国际股票行情 600969股票行情_爱股网
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 |
|---|
| 2025-10-27 | 7.55 | 7.66 | 0.23 | 3.10% | 7.53 | 7.76 | 178202 | 13652.15 | 4.82% |
| 2025-10-24 | 7.55 | 7.43 | -0.12 | -1.59% | 7.41 | 7.57 | 65015 | 4843.68 | 1.76% |
| 2025-10-23 | 7.51 | 7.55 | 0.03 | 0.40% | 7.45 | 7.56 | 57973 | 4359.72 | 1.57% |
| 2025-10-22 | 7.48 | 7.52 | 0.03 | 0.40% | 7.46 | 7.55 | 58820 | 4423.35 | 1.59% |
| 2025-10-21 | 7.37 | 7.49 | 0.12 | 1.63% | 7.34 | 7.51 | 75156 | 5598.99 | 2.03% |
| 2025-10-20 | 7.27 | 7.37 | 0.14 | 1.94% | 7.23 | 7.38 | 71848 | 5256.88 | 1.94% |
| 2025-10-17 | 7.28 | 7.23 | -0.07 | -0.96% | 7.22 | 7.32 | 43411 | 3157.01 | 1.17% |
| 2025-10-16 | 7.36 | 7.30 | -0.04 | -0.54% | 7.28 | 7.37 | 46497 | 3400.27 | 1.26% |
| 2025-10-15 | 7.32 | 7.34 | 0.00 | 0.00% | 7.30 | 7.39 | 46264 | 3395.81 | 1.25% |
| 2025-10-14 | 7.30 | 7.34 | 0.04 | 0.55% | 7.28 | 7.36 | 48883 | 3582.39 | 1.32% |
| 2025-10-13 | 7.24 | 7.30 | -0.02 | -0.27% | 7.13 | 7.31 | 52671 | 3806.42 | 1.42% |
| 2025-10-10 | 7.17 | 7.32 | 0.12 | 1.67% | 7.15 | 7.35 | 58949 | 4302.23 | 1.59% |
| 2025-10-09 | 7.14 | 7.20 | 0.07 | 0.98% | 7.13 | 7.20 | 37277 | 2675.11 | 1.01% |
| 2025-09-30 | 7.15 | 7.13 | 0.00 | 0.00% | 7.08 | 7.16 | 29566 | 2102.32 | 0.80% |
| 2025-09-29 | 7.12 | 7.13 | 0.02 | 0.28% | 7.00 | 7.16 | 34226 | 2430.52 | 0.92% |
| 2025-09-26 | 7.06 | 7.11 | 0.05 | 0.71% | 7.02 | 7.18 | 41984 | 2988.15 | 1.13% |
| 2025-09-25 | 7.12 | 7.06 | -0.04 | -0.56% | 7.01 | 7.14 | 39705 | 2809.05 | 1.07% |
| 2025-09-24 | 7.06 | 7.10 | 0.02 | 0.28% | 7.00 | 7.13 | 31068 | 2200.60 | 0.84% |
| 2025-09-23 | 7.10 | 7.08 | -0.02 | -0.28% | 6.90 | 7.10 | 49505 | 3461.68 | 1.34% |
| 2025-09-22 | 7.17 | 7.10 | -0.04 | -0.56% | 7.07 | 7.17 | 33381 | 2370.55 | 0.90% |
| 2025-09-19 | 7.20 | 7.14 | -0.05 | -0.70% | 7.10 | 7.20 | 42830 | 3059.25 | 1.16% |
| 2025-09-18 | 7.35 | 7.19 | -0.17 | -2.31% | 7.12 | 7.35 | 82222 | 5949.29 | 2.22% |
| 2025-09-17 | 7.29 | 7.36 | 0.07 | 0.96% | 7.27 | 7.41 | 55874 | 4113.37 | 1.51% |
| 2025-09-16 | 7.27 | 7.29 | 0.03 | 0.41% | 7.25 | 7.32 | 41485 | 3020.80 | 1.12% |
| 2025-09-15 | 7.36 | 7.26 | -0.06 | -0.82% | 7.23 | 7.36 | 45285 | 3289.43 | 1.22% |
| 2025-09-12 | 7.31 | 7.32 | -0.01 | -0.14% | 7.30 | 7.37 | 38469 | 2820.04 | 1.04% |
| 2025-09-11 | 7.30 | 7.33 | 0.03 | 0.41% | 7.23 | 7.34 | 53643 | 3912.60 | 1.45% |
| 2025-09-10 | 7.30 | 7.30 | 0.02 | 0.27% | 7.23 | 7.31 | 39616 | 2881.56 | 1.07% |
| 2025-09-09 | 7.29 | 7.28 | -0.01 | -0.14% | 7.24 | 7.32 | 56626 | 4121.05 | 1.53% |
| 2025-09-08 | 7.24 | 7.29 | 0.06 | 0.83% | 7.21 | 7.33 | 52369 | 3818.24 | 1.42% |
| 2025-09-05 | 7.27 | 7.23 | -0.03 | -0.41% | 7.14 | 7.27 | 53842 | 3877.26 | 1.46% |
| 2025-09-04 | 7.18 | 7.26 | 0.13 | 1.82% | 7.13 | 7.33 | 79604 | 5769.05 | 2.15% |
| 2025-09-03 | 7.28 | 7.13 | -0.13 | -1.79% | 7.09 | 7.28 | 58439 | 4192.61 | 1.58% |
| 2025-09-02 | 7.28 | 7.26 | -0.03 | -0.41% | 7.18 | 7.31 | 62103 | 4503.37 | 1.68% |
| 2025-09-01 | 7.23 | 7.29 | 0.08 | 1.11% | 7.18 | 7.31 | 50871 | 3693.75 | 1.37% |
| 2025-08-29 | 7.27 | 7.21 | -0.06 | -0.83% | 7.18 | 7.30 | 53290 | 3854.72 | 1.44% |
| 2025-08-28 | 7.33 | 7.27 | -0.08 | -1.09% | 7.07 | 7.41 | 106298 | 7686.25 | 2.87% |
| 2025-08-27 | 7.52 | 7.35 | -0.18 | -2.39% | 7.34 | 7.58 | 115623 | 8643.55 | 3.12% |
| 2025-08-26 | 7.52 | 7.53 | 0.02 | 0.27% | 7.46 | 7.54 | 79852 | 6000.32 | 2.16% |
| 2025-08-25 | 7.55 | 7.51 | -0.03 | -0.40% | 7.48 | 7.57 | 97074 | 7297.06 | 2.62% |
| 2025-08-22 | 7.58 | 7.54 | -0.05 | -0.66% | 7.45 | 7.60 | 98445 | 7384.81 | 2.66% |
| 2025-08-21 | 7.52 | 7.59 | 0.08 | 1.07% | 7.49 | 7.59 | 93012 | 7021.56 | 2.51% |
| 2025-08-20 | 7.49 | 7.51 | 0.03 | 0.40% | 7.42 | 7.51 | 74902 | 5593.95 | 2.02% |
| 2025-08-19 | 7.40 | 7.48 | 0.11 | 1.49% | 7.37 | 7.50 | 81699 | 6078.33 | 2.21% |
| 2025-08-18 | 7.38 | 7.37 | 0.02 | 0.27% | 7.36 | 7.44 | 74304 | 5492.51 | 2.01% |
| 2025-08-15 | 7.32 | 7.35 | 0.03 | 0.41% | 7.31 | 7.38 | 61313 | 4506.43 | 1.66% |
| 2025-08-14 | 7.56 | 7.32 | -0.19 | -2.53% | 7.32 | 7.56 | 79530 | 5897.89 | 2.15% |
| 2025-08-13 | 7.57 | 7.51 | -0.02 | -0.27% | 7.48 | 7.57 | 60477 | 4541.89 | 1.63% |
| 2025-08-12 | 7.55 | 7.53 | -0.04 | -0.53% | 7.51 | 7.61 | 54456 | 4112.28 | 1.47% |
| 2025-08-11 | 7.57 | 7.57 | 0.02 | 0.26% | 7.47 | 7.59 | 97439 | 7343.07 | 2.63% |
| 2025-08-08 | 7.52 | 7.55 | 0.03 | 0.40% | 7.51 | 7.63 | 81415 | 6157.19 | 2.20% |
| 2025-08-07 | 7.55 | 7.52 | -0.04 | -0.53% | 7.49 | 7.57 | 50324 | 3783.63 | 1.36% |
| 2025-08-06 | 7.62 | 7.56 | -0.04 | -0.53% | 7.50 | 7.62 | 69582 | 5246.96 | 1.88% |
| 2025-08-05 | 7.56 | 7.60 | 0.05 | 0.66% | 7.55 | 7.64 | 59426 | 4513.76 | 1.61% |
| 2025-08-04 | 7.52 | 7.55 | -0.01 | -0.13% | 7.49 | 7.59 | 47497 | 3583.73 | 1.28% |
| 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% |
上证大盘股票行情在线 K线走势图
郴电国际(600969)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
