郴电国际(600969)股票信息
| 股票代码 | 600969 |
| 股票名称 | 郴电国际 |
| 最新价/元 | 6.05 |
| 涨跌额/元 | -0.14 |
| 涨跌幅/% | -2.26 |
| 买入/元 | 6.04 |
| 卖出/元 | 6.05 |
| 昨收/元 | 6.19 |
| 今开/元 | 6.16 |
| 最高/元 | 6.27 |
| 最低/元 | 6.00 |
| 成交量/手 | 128722.82 |
| 成交额/万 | 7877.93 |
| 股净值/元 | -36.29 |
| 市净率 | 0.62 |
| 总市值/万 | 223880.54 |
| 流通值/万 | 223880.54 |
| 换手率/% | 3.48 |
| 入市日期 | 2004-04-08 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:25 |
郴电国际(600969)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 6.16 | 6.05 | -0.14 | -2.26 | 128722.82 | 7877.93 | 3.48 |
| 2024-10-10 | 6.02 | 6.19 | 0.23 | 3.86 | 166814.41 | 10300.66 | 4.51 |
| 2024-10-09 | 6.42 | 5.96 | -0.63 | -9.56 | 230059.60 | 14167.14 | 6.22 |
| 2024-10-08 | 6.91 | 6.59 | 0.28 | 4.44 | 378276.98 | 24719.48 | 10.22 |
| 2024-09-30 | 6.08 | 6.31 | 0.46 | 7.86 | 337588.92 | 20638.54 | 9.12 |
| 2024-09-27 | 5.79 | 5.85 | 0.15 | 2.63 | 133125.60 | 7703.98 | 3.60 |
| 2024-09-26 | 5.50 | 5.70 | 0.13 | 2.33 | 158046.26 | 8876.22 | 4.27 |
| 2024-09-25 | 5.79 | 5.57 | 0.16 | 2.96 | 245470.39 | 13891.00 | 6.63 |
| 2024-09-24 | 5.28 | 5.41 | 0.14 | 2.66 | 76430.20 | 4099.19 | 2.07 |
| 2024-09-23 | 5.26 | 5.27 | 0.04 | 0.77 | 39718.00 | 2081.12 | 1.07 |
| 2024-09-20 | 5.24 | 5.23 | -0.02 | -0.38 | 45595.00 | 2380.01 | 1.23 |
| 2024-09-19 | 5.12 | 5.25 | 0.11 | 2.14 | 75099.30 | 3924.48 | 2.03 |
| 2024-09-18 | 5.09 | 5.14 | 0.04 | 0.78 | 49438.00 | 2512.15 | 1.34 |
| 2024-09-13 | 5.13 | 5.10 | -0.03 | -0.59 | 37715.00 | 1936.49 | 1.02 |
| 2024-09-12 | 5.13 | 5.13 | 0.03 | 0.59 | 38932.00 | 2004.33 | 1.05 |
| 2024-09-11 | 5.11 | 5.10 | -0.04 | -0.78 | 39214.00 | 2004.28 | 1.06 |
| 2024-09-10 | 5.12 | 5.14 | 0.06 | 1.18 | 41426.00 | 2113.89 | 1.12 |
| 2024-09-09 | 5.05 | 5.08 | 0.00 | 0.00 | 39581.00 | 1997.79 | 1.07 |
| 2024-09-06 | 5.14 | 5.08 | -0.06 | -1.17 | 46315.00 | 2364.51 | 1.25 |
| 2024-09-05 | 5.07 | 5.14 | 0.05 | 0.98 | 38191.00 | 1952.73 | 1.03 |
| 2024-09-04 | 5.13 | 5.09 | -0.04 | -0.78 | 41366.00 | 2106.99 | 1.12 |
| 2024-09-03 | 5.10 | 5.13 | 0.00 | 0.00 | 49229.00 | 2524.87 | 1.33 |
| 2024-09-02 | 5.22 | 5.13 | -0.09 | -1.72 | 71757.00 | 3736.61 | 1.94 |
| 2024-08-30 | 5.17 | 5.22 | 0.05 | 0.97 | 107173.01 | 5595.34 | 2.90 |
| 2024-08-29 | 5.13 | 5.17 | 0.01 | 0.19 | 64722.01 | 3328.19 | 1.75 |
| 2024-08-28 | 5.10 | 5.16 | 0.08 | 1.58 | 74847.86 | 3853.27 | 2.02 |
| 2024-08-27 | 5.14 | 5.08 | -0.08 | -1.55 | 61559.60 | 3143.50 | 1.66 |
| 2024-08-26 | 5.17 | 5.16 | -0.01 | -0.19 | 79889.68 | 4125.08 | 2.16 |
| 2024-08-23 | 5.23 | 5.17 | -0.01 | -0.19 | 76397.20 | 3967.49 | 2.06 |
| 2024-08-22 | 5.21 | 5.18 | -0.02 | -0.39 | 62040.00 | 3230.83 | 1.68 |
| 2024-08-21 | 5.20 | 5.20 | -0.03 | -0.57 | 65094.00 | 3383.98 | 1.76 |
| 2024-08-20 | 5.41 | 5.23 | -0.15 | -2.79 | 114840.00 | 6056.45 | 3.10 |
| 2024-08-19 | 5.45 | 5.38 | -0.07 | -1.28 | 99426.74 | 5364.25 | 2.69 |
| 2024-08-16 | 5.61 | 5.45 | -0.19 | -3.37 | 158419.14 | 8705.50 | 4.28 |
| 2024-08-15 | 5.70 | 5.64 | -0.12 | -2.08 | 175346.60 | 9871.09 | 4.74 |
| 2024-08-14 | 5.73 | 5.76 | -0.01 | -0.17 | 222962.21 | 12863.10 | 6.03 |
| 2024-08-13 | 5.71 | 5.77 | 0.09 | 1.59 | 226498.15 | 12979.35 | 6.12 |
| 2024-08-12 | 5.75 | 5.68 | 0.10 | 1.79 | 270674.09 | 15429.54 | 7.31 |
| 2024-08-09 | 5.62 | 5.58 | -0.09 | -1.59 | 216130.00 | 12179.29 | 5.84 |
| 2024-08-08 | 5.90 | 5.67 | -0.18 | -3.08 | 438332.43 | 25548.43 | 11.85 |
| 2024-08-07 | 5.37 | 5.85 | 0.53 | 9.96 | 211380.00 | 11930.23 | 5.71 |
| 2024-08-06 | 5.24 | 5.32 | 0.09 | 1.72 | 48118.60 | 2540.64 | 1.30 |
| 2024-08-05 | 5.33 | 5.23 | -0.15 | -2.79 | 65041.00 | 3463.19 | 1.76 |
| 2024-08-02 | 5.43 | 5.38 | -0.06 | -1.10 | 47056.80 | 2547.48 | 1.27 |
| 2024-08-01 | 5.43 | 5.44 | 0.01 | 0.18 | 69654.00 | 3787.44 | 1.88 |
| 2024-07-31 | 5.35 | 5.43 | 0.11 | 2.07 | 81269.00 | 4369.60 | 2.20 |
| 2024-07-30 | 5.27 | 5.32 | 0.04 | 0.76 | 60118.00 | 3190.88 | 1.62 |
| 2024-07-29 | 5.26 | 5.28 | 0.05 | 0.96 | 45147.00 | 2371.94 | 1.22 |
| 2024-07-26 | 5.15 | 5.23 | 0.07 | 1.36 | 49009.00 | 2551.73 | 1.32 |
| 2024-07-25 | 5.11 | 5.16 | 0.03 | 0.59 | 64887.00 | 3323.18 | 1.75 |
| 2024-07-24 | 5.12 | 5.13 | -0.01 | -0.20 | 73447.08 | 3793.26 | 1.98 |
| 2024-07-23 | 5.28 | 5.14 | -0.08 | -1.53 | 71136.62 | 3722.73 | 1.92 |
| 2024-07-22 | 5.16 | 5.22 | 0.04 | 0.77 | 58025.00 | 3019.95 | 1.57 |
| 2024-07-19 | 5.10 | 5.18 | 0.04 | 0.78 | 62791.02 | 3227.26 | 1.70 |
| 2024-07-18 | 5.16 | 5.14 | -0.04 | -0.77 | 73157.92 | 3738.17 | 1.98 |
| 2024-07-17 | 5.29 | 5.18 | -0.11 | -2.08 | 80873.00 | 4202.99 | 2.19 |
| 2024-07-16 | 5.42 | 5.29 | -0.10 | -1.86 | 84766.00 | 4496.38 | 2.29 |
| 2024-07-15 | 5.57 | 5.39 | -0.18 | -3.23 | 81392.00 | 4415.80 | 2.20 |
| 2024-07-12 | 5.56 | 5.57 | 0.02 | 0.36 | 111293.14 | 6216.61 | 3.01 |
| 2024-07-11 | 5.39 | 5.55 | 0.23 | 4.32 | 152437.94 | 8326.50 | 4.12 |
| 2024-07-10 | 5.40 | 5.32 | -0.12 | -2.21 | 109489.20 | 5869.50 | 2.96 |
| 2024-07-09 | 5.50 | 5.44 | 0.20 | 3.82 | 169473.00 | 9119.15 | 4.58 |
| 2024-07-08 | 5.37 | 5.24 | -0.14 | -2.60 | 82946.60 | 4372.16 | 2.24 |
| 2024-07-05 | 5.38 | 5.38 | 0.00 | 0.00 | 76561.60 | 4089.89 | 2.07 |
| 2024-07-04 | 5.54 | 5.38 | -0.16 | -2.89 | 102483.82 | 5577.56 | 2.77 |
| 2024-07-03 | 5.60 | 5.54 | -0.07 | -1.25 | 101007.00 | 5607.64 | 2.73 |
| 2024-07-02 | 5.57 | 5.61 | 0.03 | 0.54 | 131373.00 | 7331.65 | 3.55 |
| 2024-07-01 | 5.43 | 5.58 | 0.10 | 1.83 | 162921.60 | 9068.57 | 4.40 |
| 2024-06-28 | 5.35 | 5.48 | 0.13 | 2.43 | 173760.40 | 9511.55 | 4.70 |
| 2024-06-27 | 5.42 | 5.35 | -0.08 | -1.47 | 103387.00 | 5579.39 | 2.79 |
| 2024-06-26 | 5.25 | 5.43 | 0.13 | 2.45 | 140432.00 | 7527.29 | 3.79 |
| 2024-06-25 | 5.37 | 5.30 | -0.17 | -3.11 | 143670.20 | 7655.58 | 3.88 |
| 2024-06-24 | 5.40 | 5.47 | -0.01 | -0.18 | 188225.10 | 10400.30 | 5.09 |
| 2024-06-21 | 5.53 | 5.48 | -0.07 | -1.26 | 122981.00 | 6771.33 | 3.32 |
| 2024-06-20 | 5.75 | 5.55 | -0.19 | -3.31 | 180041.82 | 10097.77 | 4.87 |
| 2024-06-19 | 5.91 | 5.74 | -0.17 | -2.88 | 155892.20 | 9045.77 | 4.21 |
| 2024-06-18 | 5.90 | 5.91 | 0.08 | 1.37 | 170515.80 | 9947.87 | 4.61 |
| 2024-06-17 | 5.94 | 5.83 | -0.16 | -2.67 | 187998.21 | 11030.10 | 5.08 |
| 2024-06-14 | 6.04 | 5.99 | -0.06 | -0.99 | 212199.70 | 12813.34 | 5.73 |
| 2024-06-13 | 6.09 | 6.05 | -0.06 | -0.98 | 281558.09 | 17007.62 | 7.61 |
| 2024-06-12 | 5.97 | 6.11 | 0.07 | 1.16 | 367086.99 | 22513.67 | 9.92 |
| 2024-06-11 | 5.78 | 6.04 | 0.26 | 4.50 | 328290.62 | 19357.69 | 8.87 |
| 2024-06-07 | 5.76 | 5.78 | -0.01 | -0.17 | 310290.29 | 17800.21 | 8.39 |
| 2024-06-06 | 5.87 | 5.79 | -0.17 | -2.85 | 449454.21 | 26399.45 | 12.15 |
| 2024-06-05 | 6.20 | 5.96 | -0.54 | -8.31 | 497949.19 | 30425.23 | 13.46 |
| 2024-06-04 | 5.89 | 6.50 | 0.51 | 8.51 | 716166.35 | 44380.20 | 19.35 |
| 2024-06-03 | 6.41 | 5.99 | -0.66 | -9.93 | 643361.60 | 39372.45 | 17.39 |
| 2024-05-31 | 6.70 | 6.65 | -0.60 | -8.28 | 927908.59 | 62564.42 | 25.08 |
| 2024-05-30 | 8.37 | 7.25 | -0.81 | -10.05 | 1117574.41 | 89336.43 | 30.20 |
| 2024-05-29 | 8.06 | 8.06 | 0.73 | 9.96 | 726590.84 | 58533.25 | 19.63 |
| 2024-05-28 | 7.33 | 7.33 | 0.67 | 10.06 | 146804.92 | 10760.80 | 3.97 |
| 2024-05-27 | 6.66 | 6.66 | 0.61 | 10.08 | 42843.94 | 2853.41 | 1.16 |
| 2024-05-24 | 6.05 | 6.05 | 0.55 | 10.00 | 33653.09 | 2036.01 | 0.91 |
| 2024-05-23 | 5.70 | 5.50 | -0.20 | -3.51 | 43063.40 | 2388.33 | 1.16 |
| 2024-05-22 | 5.70 | 5.70 | 0.02 | 0.35 | 33660.45 | 1921.57 | 0.91 |
| 2024-05-21 | 5.78 | 5.68 | -0.11 | -1.90 | 41368.00 | 2360.06 | 1.12 |
| 2024-05-20 | 5.69 | 5.79 | 0.10 | 1.76 | 71345.40 | 4100.19 | 1.93 |
| 2024-05-17 | 5.60 | 5.69 | 0.07 | 1.25 | 49608.14 | 2810.43 | 1.34 |
| 2024-05-16 | 5.64 | 5.62 | -0.02 | -0.36 | 46542.60 | 2625.72 | 1.26 |
| 2024-05-15 | 5.81 | 5.64 | -0.24 | -4.08 | 99213.34 | 5651.48 | 2.68 |
日K线
周K线
月K线
