郴电国际（600969）历史行情
以下为郴电国际近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.610 | 9.570 | 9.880 | 9.390 | -0.230 | -2.347% | 533.93万 | 0.51亿 | 1.443% |
| 2026-10-13 | 9.130 | 9.800 | 9.980 | 9.030 | 0.460 | 4.930% | 23.10万 | 2.23亿 | 6.240% |
| 2026-10-12 | 9.300 | 9.340 | 9.580 | 9.150 | 0.040 | 0.430% | 15.97万 | 1.50亿 | 4.310% |
| 2026-10-09 | 9.490 | 9.300 | 9.520 | 9.000 | -0.210 | -2.210% | 8.55万 | 0.79亿 | 2.310% |
| 2026-10-08 | 9.520 | 9.510 | 9.700 | 9.460 | -0.010 | -0.110% | 6.35万 | 0.61亿 | 1.720% |
| 2026-10-07 | 9.590 | 9.520 | 9.660 | 9.480 | 0.020 | 0.211% | 498.76万 | 0.48亿 | 1.348% |
| 2026-10-06 | 9.590 | 9.520 | 9.660 | 9.480 | 0.020 | 0.211% | 498.76万 | 0.48亿 | 1.348% |
| 2026-10-05 | 9.590 | 9.520 | 9.660 | 9.480 | 0.020 | 0.211% | 498.76万 | 0.48亿 | 1.348% |
| 2026-10-02 | 9.590 | 9.520 | 9.660 | 9.480 | 0.020 | 0.211% | 498.76万 | 0.48亿 | 1.348% |
| 2026-10-01 | 9.590 | 9.520 | 9.660 | 9.480 | 0.020 | 0.211% | 498.76万 | 0.48亿 | 1.348% |
| 2026-09-30 | 9.590 | 9.520 | 9.660 | 9.480 | 0.020 | 0.210% | 4.99万 | 0.48亿 | 1.350% |
| 2026-09-29 | 9.530 | 9.500 | 9.700 | 9.480 | -0.150 | -1.550% | 6.39万 | 0.61亿 | 1.730% |
| 2026-09-28 | 9.780 | 9.650 | 9.820 | 9.570 | -0.140 | -1.430% | 6.20万 | 0.60亿 | 1.680% |
| 2026-09-27 | 9.770 | 9.790 | 9.920 | 9.690 | -0.010 | -0.102% | 620.41万 | 0.61亿 | 1.677% |
| 2026-09-24 | 9.770 | 9.790 | 9.920 | 9.690 | -0.010 | -0.100% | 6.20万 | 0.61亿 | 1.680% |
| 2026-09-23 | 10.130 | 9.800 | 10.200 | 9.770 | -0.380 | -3.730% | 10.21万 | 1.01亿 | 2.760% |
| 2026-09-22 | 10.250 | 10.180 | 10.350 | 10.130 | -0.140 | -1.360% | 8.33万 | 0.85亿 | 2.250% |
| 2026-09-21 | 9.850 | 10.320 | 10.380 | 9.790 | 0.460 | 4.670% | 13.17万 | 1.34亿 | 3.560% |
| 2026-09-18 | 9.960 | 9.860 | 9.990 | 9.790 | -0.030 | -0.300% | 9.64万 | 0.95亿 | 2.600% |
| 2026-09-17 | 9.830 | 9.890 | 9.890 | 9.570 | 0.030 | 0.300% | 13.28万 | 1.29亿 | 3.590% |
| 2026-09-16 | 9.750 | 9.860 | 10.090 | 9.720 | -0.040 | -0.400% | 13.89万 | 1.37亿 | 3.750% |
| 2026-09-15 | 10.050 | 9.900 | 10.400 | 9.900 | -0.100 | -1.000% | 17.73万 | 1.78亿 | 4.790% |
| 2026-09-14 | 10.150 | 10.000 | 10.520 | 9.910 | -0.170 | -1.670% | 17.25万 | 1.75亿 | 4.660% |
| 2026-09-11 | 10.900 | 10.170 | 10.900 | 10.050 | -0.550 | -5.130% | 24.61万 | 2.55亿 | 6.650% |
| 2026-09-10 | 10.620 | 10.720 | 11.500 | 10.510 | -0.410 | -3.680% | 34.70万 | 3.80亿 | 9.380% |
| 2026-09-09 | 10.450 | 11.130 | 11.570 | 10.210 | 0.410 | 3.820% | 38.57万 | 4.15亿 | 10.420% |
| 2026-09-08 | 10.320 | 10.720 | 11.180 | 10.150 | 0.450 | 4.380% | 31.55万 | 3.34亿 | 8.530% |
| 2026-09-07 | 10.150 | 10.270 | 10.450 | 9.960 | 0.090 | 0.880% | 24.02万 | 2.46亿 | 6.490% |
| 2026-09-04 | 10.420 | 10.180 | 10.570 | 10.150 | -0.520 | -4.860% | 34.82万 | 3.61亿 | 9.410% |
| 2026-09-03 | 9.900 | 10.700 | 10.700 | 9.900 | 0.970 | 9.970% | 19.33万 | 2.02亿 | 5.220% |
| 2026-09-02 | 10.150 | 9.730 | 10.250 | 9.670 | -0.560 | -5.440% | 26.73万 | 2.63亿 | 7.220% |
| 2026-09-01 | 9.810 | 10.290 | 10.640 | 9.790 | 0.480 | 4.890% | 37.34万 | 3.84亿 | 10.090% |
| 2026-08-31 | 9.890 | 9.810 | 10.290 | 9.750 | -0.280 | -2.780% | 24.58万 | 2.42亿 | 6.640% |
| 2026-08-28 | 10.310 | 10.090 | 10.510 | 9.960 | -0.360 | -3.440% | 43.74万 | 4.45亿 | 11.820% |
| 2026-08-27 | 9.480 | 10.450 | 10.450 | 9.280 | 0.950 | 10.000% | 36.74万 | 3.68亿 | 9.930% |
| 2026-08-26 | 8.610 | 9.500 | 9.500 | 8.580 | 0.860 | 9.950% | 16.40万 | 1.52亿 | 4.430% |
| 2026-08-25 | 8.450 | 8.640 | 8.670 | 8.450 | 0.080 | 0.930% | 5.42万 | 0.47亿 | 1.470% |
| 2026-08-24 | 8.750 | 8.560 | 8.760 | 8.370 | -0.120 | -1.380% | 6.21万 | 0.53亿 | 1.680% |
| 2026-08-21 | 8.520 | 8.680 | 8.790 | 8.420 | 0.090 | 1.050% | 7.48万 | 0.65亿 | 2.020% |
| 2026-08-20 | 8.660 | 8.590 | 8.750 | 8.570 | 0.020 | 0.230% | 4.57万 | 0.39亿 | 1.230% |
| 2026-08-19 | 8.810 | 8.570 | 8.880 | 8.560 | -0.340 | -3.820% | 6.50万 | 0.56亿 | 1.760% |
| 2026-08-18 | 9.060 | 8.910 | 9.060 | 8.830 | -0.170 | -1.870% | 7.86万 | 0.70亿 | 2.120% |
| 2026-08-17 | 8.650 | 9.080 | 9.200 | 8.510 | 0.330 | 3.770% | 16.44万 | 1.47亿 | 4.440% |
| 2026-08-14 | 8.650 | 8.750 | 8.920 | 8.490 | 0.120 | 1.390% | 12.67万 | 1.10亿 | 3.420% |
| 2026-08-13 | 8.590 | 8.630 | 8.730 | 8.500 | 0.000 | 0.000% | 8.72万 | 0.75亿 | 2.360% |
| 2026-08-12 | 8.570 | 8.630 | 8.680 | 8.460 | 0.040 | 0.470% | 7.02万 | 0.60亿 | 1.900% |
| 2026-08-11 | 8.590 | 8.590 | 8.820 | 8.440 | -0.010 | -0.120% | 9.60万 | 0.83亿 | 2.590% |
| 2026-08-10 | 8.290 | 8.600 | 8.620 | 8.280 | 0.310 | 3.740% | 11.61万 | 0.99亿 | 3.140% |
| 2026-08-07 | 8.280 | 8.290 | 8.300 | 8.100 | 0.030 | 0.360% | 6.89万 | 0.57亿 | 1.860% |
| 2026-08-06 | 8.180 | 8.260 | 8.260 | 8.110 | 0.030 | 0.360% | 8.53万 | 0.70亿 | 2.310% |
| 2026-08-05 | 8.370 | 8.230 | 8.370 | 8.160 | -0.090 | -1.080% | 7.87万 | 0.65亿 | 2.130% |
| 2026-08-04 | 8.390 | 8.320 | 8.440 | 8.250 | -0.010 | -0.120% | 7.51万 | 0.63亿 | 2.030% |
| 2026-08-03 | 8.170 | 8.330 | 8.360 | 8.160 | 0.170 | 2.080% | 7.34万 | 0.61亿 | 1.980% |
| 2026-07-31 | 8.000 | 8.160 | 8.230 | 8.000 | 0.090 | 1.120% | 6.37万 | 0.52亿 | 1.720% |
| 2026-07-30 | 8.190 | 8.070 | 8.330 | 8.040 | -0.160 | -1.940% | 8.11万 | 0.66亿 | 2.190% |
| 2026-07-29 | 8.110 | 8.230 | 8.290 | 8.020 | 0.040 | 0.490% | 10.62万 | 0.87亿 | 2.870% |
| 2026-07-28 | 8.080 | 8.190 | 8.300 | 7.980 | 0.110 | 1.360% | 10.41万 | 0.85亿 | 2.810% |
| 2026-07-27 | 7.660 | 8.080 | 8.140 | 7.620 | 0.370 | 4.800% | 11.94万 | 0.95亿 | 3.230% |
| 2026-07-24 | 8.060 | 7.710 | 8.140 | 7.690 | -0.480 | -5.860% | 11.48万 | 0.90亿 | 3.100% |
| 2026-07-23 | 8.140 | 8.190 | 8.300 | 7.900 | -0.080 | -0.970% | 14.66万 | 1.19亿 | 3.960% |
| 2026-07-22 | 8.010 | 8.270 | 8.430 | 8.000 | 0.040 | 0.490% | 17.04万 | 1.39亿 | 4.600% |
| 2026-07-21 | 8.550 | 8.230 | 8.560 | 7.980 | -0.640 | -7.220% | 26.23万 | 2.15亿 | 7.090% |
| 2026-07-20 | 7.960 | 8.870 | 8.900 | 7.720 | 0.780 | 9.640% | 30.90万 | 2.57亿 | 8.350% |
| 2026-07-17 | 7.880 | 8.090 | 8.280 | 7.840 | 0.240 | 3.060% | 23.27万 | 1.88亿 | 6.290% |
| 2026-07-16 | 7.710 | 7.850 | 8.060 | 7.690 | 0.100 | 1.290% | 10.22万 | 0.81亿 | 2.760% |
| 2026-07-15 | 7.700 | 7.750 | 8.030 | 7.620 | 0.300 | 4.030% | 10.53万 | 0.82亿 | 2.850% |
| 2026-07-14 | 7.200 | 7.450 | 7.460 | 7.180 | 0.180 | 2.480% | 6.78万 | 0.50亿 | 1.830% |
| 2026-07-13 | 7.430 | 7.270 | 7.510 | 7.200 | -0.160 | -2.150% | 5.90万 | 0.43亿 | 1.600% |
| 2026-07-10 | 7.280 | 7.430 | 7.570 | 7.180 | 0.150 | 2.060% | 6.66万 | 0.50亿 | 1.800% |
| 2026-07-09 | 7.250 | 7.280 | 7.380 | 7.070 | -0.060 | -0.820% | 6.63万 | 0.48亿 | 1.790% |
| 2026-07-08 | 7.390 | 7.340 | 7.480 | 7.310 | -0.130 | -1.740% | 4.69万 | 0.35亿 | 1.270% |
| 2026-07-07 | 7.750 | 7.470 | 7.760 | 7.390 | -0.310 | -3.980% | 7.50万 | 0.56亿 | 2.030% |
| 2026-07-06 | 8.080 | 7.780 | 8.250 | 7.750 | -0.260 | -3.230% | 8.89万 | 0.71亿 | 2.400% |
| 2026-07-03 | 7.820 | 8.040 | 8.220 | 7.770 | 0.200 | 2.550% | 11.32万 | 0.90亿 | 3.060% |
| 2026-07-02 | 7.680 | 7.840 | 8.110 | 7.670 | 0.150 | 1.950% | 12.41万 | 0.98亿 | 3.350% |
| 2026-07-01 | 7.630 | 7.690 | 7.790 | 7.620 | 0.060 | 0.790% | 8.00万 | 0.62亿 | 2.160% |
| 2026-06-30 | 7.600 | 7.630 | 7.680 | 7.480 | 0.040 | 0.530% | 7.13万 | 0.54亿 | 1.930% |
| 2026-06-29 | 7.480 | 7.590 | 7.700 | 7.360 | -0.040 | -0.520% | 8.27万 | 0.62亿 | 2.240% |
| 2026-06-26 | 7.840 | 7.630 | 7.900 | 7.590 | -0.170 | -2.180% | 8.13万 | 0.63亿 | 2.200% |
| 2026-06-25 | 8.030 | 7.800 | 8.050 | 7.730 | -0.290 | -3.580% | 9.53万 | 0.75亿 | 2.580% |
| 2026-06-24 | 8.470 | 8.090 | 8.490 | 7.990 | -0.420 | -4.940% | 9.04万 | 0.73亿 | 2.440% |
| 2026-06-23 | 8.430 | 8.510 | 8.660 | 8.400 | 0.060 | 0.710% | 8.22万 | 0.70亿 | 2.220% |
| 2026-06-22 | 8.550 | 8.450 | 8.620 | 8.330 | -0.110 | -1.290% | 10.23万 | 0.86亿 | 2.760% |
| 2026-06-18 | 8.700 | 8.560 | 8.810 | 8.500 | -0.220 | -2.510% | 9.19万 | 0.79亿 | 2.480% |
| 2026-06-17 | 9.030 | 8.780 | 9.090 | 8.730 | -0.270 | -2.980% | 10.57万 | 0.94亿 | 2.860% |
| 2026-06-16 | 9.200 | 9.050 | 9.260 | 9.030 | -0.180 | -1.950% | 9.02万 | 0.82亿 | 2.440% |
| 2026-06-15 | 9.330 | 9.230 | 9.400 | 9.170 | -0.110 | -1.180% | 10.41万 | 0.96亿 | 2.810% |
| 2026-06-12 | 9.860 | 9.340 | 10.150 | 9.300 | -0.210 | -2.200% | 14.36万 | 1.39亿 | 3.880% |
| 2026-06-11 | 9.250 | 9.550 | 9.850 | 9.090 | 0.220 | 2.360% | 13.79万 | 1.30亿 | 3.730% |
| 2026-06-10 | 9.470 | 9.330 | 9.470 | 9.130 | -0.230 | -2.410% | 8.83万 | 0.82亿 | 2.390% |
| 2026-06-09 | 9.700 | 9.560 | 9.780 | 9.350 | -0.010 | -0.100% | 9.43万 | 0.90亿 | 2.550% |
| 2026-06-08 | 9.950 | 9.570 | 10.260 | 9.480 | -0.730 | -7.090% | 14.64万 | 1.46亿 | 3.960% |
| 2026-06-05 | 10.670 | 10.300 | 10.710 | 10.200 | -0.420 | -3.920% | 13.01万 | 1.37亿 | 3.520% |
| 2026-06-04 | 10.890 | 10.720 | 11.010 | 10.630 | -0.410 | -3.680% | 15.13万 | 1.65亿 | 4.090% |
| 2026-06-03 | 11.000 | 11.130 | 11.360 | 10.750 | 0.070 | 0.630% | 17.83万 | 2.00亿 | 4.820% |
| 2026-06-02 | 11.370 | 11.060 | 11.460 | 10.800 | -0.220 | -1.950% | 15.08万 | 1.69亿 | 4.070% |
| 2026-06-01 | 11.530 | 11.280 | 11.700 | 10.870 | -0.420 | -3.590% | 23.78万 | 2.71亿 | 6.430% |
| 2026-05-29 | 11.960 | 11.700 | 12.190 | 11.680 | -0.240 | -2.010% | 22.13万 | 2.67亿 | 5.980% |
| 2026-05-28 | 11.870 | 11.940 | 12.370 | 11.750 | 0.010 | 0.080% | 27.83万 | 3.39亿 | 7.520% |
| 2026-05-27 | 11.880 | 11.930 | 12.070 | 11.660 | 0.060 | 0.510% | 24.18万 | 2.90亿 | 6.530% |
| 2026-05-26 | 11.300 | 11.870 | 11.930 | 11.220 | 0.650 | 5.790% | 41.59万 | 4.92亿 | 11.240% |
| 2026-05-25 | 10.200 | 11.220 | 11.220 | 10.070 | 1.030 | 10.110% | 24.85万 | 2.70亿 | 6.720% |
| 2026-05-22 | 10.030 | 10.190 | 10.290 | 9.960 | 0.160 | 1.600% | 9.26万 | 0.95亿 | 2.500% |
| 2026-05-21 | 10.320 | 10.030 | 10.550 | 9.980 | -0.370 | -3.560% | 13.30万 | 1.39亿 | 3.590% |
| 2026-05-20 | 10.670 | 10.400 | 10.670 | 10.240 | -0.300 | -2.800% | 11.91万 | 1.25亿 | 3.220% |
| 2026-05-19 | 10.610 | 10.700 | 10.790 | 10.490 | 0.100 | 0.940% | 10.44万 | 1.13亿 | 2.820% |
| 2026-05-18 | 10.200 | 10.600 | 10.970 | 10.170 | 0.310 | 3.010% | 16.89万 | 1.83亿 | 4.560% |
| 2026-05-15 | 10.400 | 10.290 | 10.570 | 10.080 | -0.220 | -2.090% | 11.49万 | 1.20亿 | 3.100% |
| 2026-05-14 | 11.010 | 10.510 | 11.030 | 10.510 | -0.400 | -3.670% | 15.39万 | 1.67亿 | 4.160% |
| 2026-05-13 | 11.030 | 10.910 | 11.250 | 10.650 | -0.120 | -1.090% | 16.74万 | 1.85亿 | 4.520% |
| 2026-05-12 | 11.090 | 11.030 | 11.310 | 10.980 | -0.090 | -0.810% | 13.60万 | 1.53亿 | 3.680% |
| 2026-05-11 | 11.090 | 11.120 | 11.470 | 11.020 | 0.030 | 0.270% | 20.57万 | 2.34亿 | 5.560% |
| 2026-05-08 | 10.670 | 11.090 | 11.510 | 10.630 | 0.280 | 2.590% | 35.92万 | 4.06亿 | 9.710% |
| 2026-05-07 | 9.970 | 10.810 | 10.930 | 9.850 | 0.890 | 8.970% | 38.19万 | 4.08亿 | 10.320% |
| 2026-05-06 | 9.900 | 9.920 | 10.010 | 9.850 | 0.120 | 1.220% | 8.52万 | 0.86亿 | 2.300% |
| 2026-04-30 | 9.940 | 9.800 | 9.990 | 9.760 | -0.050 | -0.510% | 7.42万 | 0.74亿 | 2.010% |
| 2026-04-29 | 9.620 | 9.850 | 10.010 | 9.620 | 0.160 | 1.650% | 9.05万 | 0.91亿 | 2.450% |
| 2026-04-28 | 9.970 | 9.690 | 10.060 | 9.600 | -0.360 | -3.580% | 13.05万 | 1.29亿 | 3.530% |
| 2026-04-27 | 9.890 | 10.050 | 10.260 | 9.810 | 0.080 | 0.800% | 10.82万 | 1.10亿 | 2.920% |
| 2026-04-24 | 10.210 | 9.970 | 10.240 | 9.910 | -0.040 | -0.400% | 8.80万 | 0.90亿 | 2.380% |
| 2026-04-23 | 10.160 | 10.010 | 10.160 | 9.860 | -0.150 | -1.480% | 9.39万 | 0.95亿 | 2.540% |
| 2026-04-22 | 10.120 | 10.160 | 10.420 | 10.060 | 0.050 | 0.490% | 10.75万 | 1.11亿 | 2.900% |
| 2026-04-21 | 9.980 | 10.110 | 10.200 | 9.900 | 0.080 | 0.800% | 7.73万 | 0.79亿 | 2.090% |
| 2026-04-20 | 9.730 | 10.030 | 10.100 | 9.680 | 0.320 | 3.300% | 9.11万 | 0.92亿 | 2.460% |
| 2026-04-17 | 9.720 | 9.710 | 9.780 | 9.640 | -0.010 | -0.100% | 5.94万 | 0.58亿 | 1.610% |
| 2026-04-16 | 9.840 | 9.720 | 9.890 | 9.660 | -0.120 | -1.220% | 7.67万 | 0.76亿 | 2.070% |
| 2026-04-15 | 10.064 | 9.844 | 10.124 | 9.814 | 0.000 | 0.000% | 8.88万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.874 | 10.064 | 10.274 | 9.794 | 0.240 | 2.443% | 12.73万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.274 | 9.824 | 9.824 | 9.204 | 0.000 | 0.000% | 13.57万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.264 | 9.274 | 9.474 | 9.224 | 0.000 | 0.000% | 6.54万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.574 | 9.234 | 9.574 | 9.204 | 0.000 | 0.000% | 6.81万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.304 | 9.534 | 9.564 | 9.224 | 0.000 | 0.000% | 7.67万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.104 | 9.184 | 9.294 | 8.974 | 0.000 | 0.000% | 8.95万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.434 | 8.914 | 9.434 | 8.804 | 0.000 | 0.000% | 10.48万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.534 | 9.394 | 9.754 | 9.334 | 0.000 | 0.000% | 8.30万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.954 | 9.594 | 9.964 | 9.514 | 0.000 | 0.000% | 12.37万 | 0.00亿 | 0.000% |