| 股票名称 | 代码 600969 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 郴电国际 | 2024-04-16 二 | 5.18 | 5.24 | 4.74 | 5.21 | 4.72 | -9.54% | 2.59% | 95791 | 4663万 | 17.54 | 17.54 | -30.07 | | 2 | 郴电国际 | 2024-04-17 三 | 4.76 | 4.74 | 5.09 | 5.09 | 4.76 | 7.38% | 1.81% | 66811 | 3334万 | 18.84 | 18.84 | -32.29 | | 3 | 郴电国际 | 2024-04-18 四 | 5.04 | 5.09 | 4.95 | 5.11 | 4.94 | -2.75% | 1.19% | 44088 | 2205万 | 18.32 | 18.32 | -31.4 | | 4 | 郴电国际 | 2024-04-19 五 | 4.92 | 4.95 | 4.91 | 5.03 | 4.89 | -0.81% | 0.81% | 29978 | 1482万 | 18.17 | 18.17 | -29.45 | | 5 | 郴电国际 | 2024-04-22 一 | 4.97 | 4.91 | 4.87 | 4.97 | 4.84 | -0.81% | 0.73% | 26942 | 1317万 | 18.02 | 18.02 | -29.21 | | 6 | 郴电国际 | 2024-04-23 二 | 4.84 | 4.87 | 4.90 | 4.95 | 4.83 | 0.62% | 0.68% | 25036 | 1230万 | 18.13 | 18.13 | -29.39 | | 7 | 郴电国际 | 2024-04-24 三 | 4.97 | 4.90 | 5.03 | 5.03 | 4.92 | 2.65% | 0.70% | 25764 | 1283万 | 18.61 | 18.61 | -30.17 | | 8 | 郴电国际 | 2024-04-25 四 | 5.03 | 5.03 | 5.14 | 5.14 | 5.00 | 2.19% | 0.79% | 29356 | 1499万 | 19.02 | 19.02 | -30.83 | | 9 | 郴电国际 | 2024-04-26 五 | 5.11 | 5.14 | 5.20 | 5.20 | 5.04 | 1.17% | 0.75% | 27918 | 1433万 | 19.24 | 19.24 | -23.92 | | 10 | 郴电国际 | 2024-04-29 一 | 5.11 | 5.20 | 5.34 | 5.34 | 5.10 | 2.69% | 0.93% | 34564 | 1822万 | 19.76 | 19.76 | -24.56 | | 11 | 郴电国际 | 2024-04-30 二 | 5.34 | 5.34 | 5.32 | 5.39 | 5.23 | -0.37% | 0.80% | 29500 | 1568万 | 19.69 | 19.69 | -24.47 | | 12 | 郴电国际 | 2024-05-06 一 | 5.37 | 5.32 | 5.48 | 5.49 | 5.37 | 3.01% | 1.04% | 38621 | 2105万 | 20.28 | 20.28 | -25.2 | | 13 | 郴电国际 | 2024-05-08 三 | 5.49 | 5.49 | 5.50 | 5.69 | 5.46 | 0.18% | 1.46% | 54106 | 3017万 | 20.35 | 20.35 | -25.3 | | 14 | 郴电国际 | 2024-05-09 四 | 5.55 | 5.50 | 5.58 | 5.65 | 5.50 | 1.45% | 1.35% | 50028 | 2795万 | 20.65 | 20.65 | -25.66 | | 15 | 郴电国际 | 2024-05-10 五 | 5.60 | 5.58 | 5.80 | 5.99 | 5.59 | 3.94% | 3.89% | 144004 | 8346万 | 21.46 | 21.46 | -26.68 | | 16 | 郴电国际 | 2024-05-13 一 | 5.90 | 5.80 | 5.96 | 6.05 | 5.80 | 2.76% | 4.32% | 159827 | 9486万 | 22.06 | 22.06 | -27.41 | | 17 | 郴电国际 | 2024-05-14 二 | 5.85 | 5.96 | 5.88 | 5.95 | 5.70 | -1.34% | 3.39% | 125342 | 7331万 | 21.76 | 21.76 | -27.04 | | 18 | 郴电国际 | 2024-05-15 三 | 5.81 | 5.88 | 5.64 | 5.88 | 5.62 | -4.08% | 2.68% | 99213 | 5651万 | 20.87 | 20.87 | -25.94 | | 19 | 郴电国际 | 2024-05-16 四 | 5.64 | 5.64 | 5.62 | 5.70 | 5.60 | -0.35% | 1.26% | 46543 | 2626万 | 20.8 | 20.8 | -25.85 | | 20 | 郴电国际 | 2024-05-17 五 | 5.60 | 5.62 | 5.69 | 5.73 | 5.60 | 1.25% | 1.34% | 49608 | 2810万 | 21.06 | 21.06 | -26.17 | | 21 | 郴电国际 | 2024-05-20 一 | 5.69 | 5.69 | 5.79 | 5.84 | 5.63 | 1.76% | 1.93% | 71345 | 4100万 | 21.43 | 21.43 | -26.63 | | 22 | 郴电国际 | 2024-05-21 二 | 5.78 | 5.79 | 5.68 | 5.78 | 5.66 | -1.90% | 1.12% | 41368 | 2360万 | 21.02 | 21.02 | -26.12 | | 23 | 郴电国际 | 2024-05-22 三 | 5.70 | 5.68 | 5.70 | 5.76 | 5.66 | 0.35% | 0.91% | 33660 | 1922万 | 21.09 | 21.09 | -26.22 | | 24 | 郴电国际 | 2024-05-23 四 | 5.70 | 5.70 | 5.50 | 5.72 | 5.47 | -3.51% | 1.16% | 43063 | 2388万 | 20.35 | 20.35 | -25.3 | | 25 | 郴电国际 | 2024-05-24 五 | 6.05 | 5.50 | 6.05 | 6.05 | 6.05 | 10.00% | 0.91% | 33653 | 2036万 | 22.39 | 22.39 | -27.83 | | 26 | 郴电国际 | 2024-05-27 一 | 6.66 | 6.05 | 6.66 | 6.66 | 6.66 | 10.08% | 1.16% | 42844 | 2853万 | 24.65 | 24.65 | -30.63 | | 27 | 郴电国际 | 2024-05-28 二 | 7.33 | 6.66 | 7.33 | 7.33 | 7.33 | 10.06% | 3.97% | 146805 | 10761万 | 27.12 | 27.12 | -33.71 | | 28 | 郴电国际 | 2024-05-29 三 | 8.06 | 7.33 | 8.06 | 8.06 | 7.80 | 9.96% | 19.63% | 726591 | 58533万 | 29.83 | 29.83 | -37.07 | | 29 | 郴电国际 | 2024-05-30 四 | 8.37 | 8.06 | 7.25 | 8.87 | 7.25 | -10.05% | 30.20% | 1117574 | 89336万 | 26.83 | 26.83 | -33.34 | | 30 | 郴电国际 | 2024-05-31 五 | 6.70 | 7.25 | 6.65 | 7.26 | 6.53 | -8.28% | 25.08% | 927909 | 62564万 | 24.61 | 24.61 | -30.59 | | 31 | 郴电国际 | 2024-06-03 一 | 6.41 | 6.65 | 5.99 | 6.41 | 5.99 | -9.92% | 17.39% | 643362 | 39372万 | 22.17 | 22.17 | -27.55 | | 32 | 郴电国际 | 2024-06-04 二 | 5.89 | 5.99 | 6.50 | 6.58 | 5.81 | 8.51% | 19.35% | 716166 | 44380万 | 24.05 | 24.05 | -29.9 | | 33 | 郴电国际 | 2024-06-05 三 | 6.20 | 6.50 | 5.96 | 6.35 | 5.90 | -8.31% | 13.46% | 497949 | 30425万 | 22.06 | 22.06 | -27.41 | | 34 | 郴电国际 | 2024-06-06 四 | 5.87 | 5.96 | 5.79 | 6.20 | 5.62 | -2.85% | 12.15% | 449454 | 26399万 | 21.43 | 21.43 | -26.63 | | 35 | 郴电国际 | 2024-06-07 五 | 5.76 | 5.79 | 5.78 | 5.87 | 5.63 | -0.17% | 8.39% | 310290 | 17800万 | 21.39 | 21.39 | -26.58 | | 36 | 郴电国际 | 2024-06-11 二 | 5.78 | 5.78 | 6.04 | 6.05 | 5.66 | 4.50% | 8.87% | 328291 | 19358万 | 22.35 | 22.35 | -27.78 | | 37 | 郴电国际 | 2024-06-12 三 | 5.97 | 6.04 | 6.11 | 6.33 | 5.91 | 1.16% | 9.92% | 367087 | 22514万 | 22.61 | 22.61 | -28.1 | | 38 | 郴电国际 | 2024-06-13 四 | 6.09 | 6.11 | 6.05 | 6.17 | 5.92 | -0.98% | 7.61% | 281558 | 17008万 | 22.39 | 22.39 | -27.83 | | 39 | 郴电国际 | 2024-06-14 五 | 6.04 | 6.05 | 5.99 | 6.14 | 5.96 | -0.99% | 5.73% | 212200 | 12813万 | 22.17 | 22.17 | -27.55 | | 40 | 郴电国际 | 2024-06-17 一 | 5.94 | 5.99 | 5.83 | 5.95 | 5.72 | -2.67% | 5.08% | 187998 | 11030万 | 21.57 | 21.57 | -26.81 | | 41 | 郴电国际 | 2024-06-18 二 | 5.90 | 5.83 | 5.91 | 5.92 | 5.74 | 1.37% | 4.61% | 170516 | 9948万 | 21.87 | 21.87 | -27.18 | | 42 | 郴电国际 | 2024-06-19 三 | 5.91 | 5.91 | 5.74 | 5.92 | 5.74 | -2.88% | 4.21% | 155892 | 9046万 | 21.24 | 21.24 | -26.4 | | 43 | 郴电国际 | 2024-06-20 四 | 5.75 | 5.74 | 5.55 | 5.77 | 5.54 | -3.31% | 4.87% | 180042 | 10098万 | 20.54 | 20.54 | -25.53 | | 44 | 郴电国际 | 2024-06-21 五 | 5.53 | 5.55 | 5.48 | 5.59 | 5.45 | -1.26% | 3.32% | 122981 | 6771万 | 20.28 | 20.28 | -25.2 | | 45 | 郴电国际 | 2024-06-24 一 | 5.40 | 5.48 | 5.47 | 5.61 | 5.38 | -0.18% | 5.09% | 188225 | 10400万 | 20.24 | 20.24 | -25.16 | | 46 | 郴电国际 | 2024-06-25 二 | 5.37 | 5.47 | 5.30 | 5.43 | 5.26 | -3.11% | 3.88% | 143670 | 7656万 | 19.61 | 19.61 | -24.38 | | 47 | 郴电国际 | 2024-06-26 三 | 5.25 | 5.30 | 5.43 | 5.49 | 5.25 | 2.45% | 3.79% | 140432 | 7527万 | 20.09 | 20.09 | -24.97 | | 48 | 郴电国际 | 2024-06-27 四 | 5.42 | 5.43 | 5.35 | 5.47 | 5.33 | -1.47% | 2.79% | 103387 | 5579万 | 19.8 | 19.8 | -24.61 | | 49 | 郴电国际 | 2024-06-28 五 | 5.35 | 5.35 | 5.48 | 5.61 | 5.33 | 2.43% | 4.70% | 173760 | 9512万 | 20.28 | 20.28 | -25.2 | | 50 | 郴电国际 | 2024-07-01 一 | 5.43 | 5.48 | 5.58 | 5.63 | 5.42 | 1.82% | 4.40% | 162922 | 9069万 | 20.65 | 20.65 | -25.66 | | 51 | 郴电国际 | 2024-07-02 二 | 5.57 | 5.58 | 5.61 | 5.65 | 5.51 | 0.54% | 3.55% | 131373 | 7332万 | 20.76 | 20.76 | -25.8 | | 52 | 郴电国际 | 2024-07-03 三 | 5.60 | 5.61 | 5.54 | 5.63 | 5.50 | -1.25% | 2.73% | 101007 | 5608万 | 20.5 | 20.5 | -25.48 | | 53 | 郴电国际 | 2024-07-04 四 | 5.54 | 5.54 | 5.38 | 5.57 | 5.36 | -2.89% | 2.77% | 102484 | 5578万 | 19.91 | 19.91 | -24.74 | | 54 | 郴电国际 | 2024-07-05 五 | 5.38 | 5.38 | 5.38 | 5.40 | 5.28 | 0.00% | 2.07% | 76562 | 4090万 | 19.91 | 19.91 | -24.74 | | 55 | 郴电国际 | 2024-07-08 一 | 5.37 | 5.38 | 5.24 | 5.37 | 5.22 | -2.60% | 2.24% | 82947 | 4372万 | 19.39 | 19.39 | -24.1 | | 56 | 郴电国际 | 2024-07-09 二 | 5.50 | 5.24 | 5.44 | 5.54 | 5.25 | 3.82% | 4.58% | 169473 | 9119万 | 20.13 | 20.13 | -25.02 | | 57 | 郴电国际 | 2024-07-10 三 | 5.40 | 5.44 | 5.32 | 5.43 | 5.30 | -2.21% | 2.96% | 109489 | 5870万 | 19.69 | 19.69 | -24.47 | | 58 | 郴电国际 | 2024-07-11 四 | 5.39 | 5.32 | 5.55 | 5.58 | 5.34 | 4.32% | 4.12% | 152438 | 8327万 | 20.54 | 20.54 | -25.53 | | 59 | 郴电国际 | 2024-07-12 五 | 5.56 | 5.55 | 5.57 | 5.65 | 5.52 | 0.36% | 3.01% | 111293 | 6217万 | 20.61 | 20.61 | -25.62 | | 60 | 郴电国际 | 2024-07-15 一 | 5.57 | 5.57 | 5.39 | 5.57 | 5.37 | -3.23% | 2.20% | 81392 | 4416万 | 19.95 | 19.95 | -24.79 | | 61 | 郴电国际 | 2024-07-16 二 | 5.42 | 5.39 | 5.29 | 5.42 | 5.27 | -1.86% | 2.29% | 84766 | 4496万 | 19.58 | 19.58 | -24.33 | | 62 | 郴电国际 | 2024-07-17 三 | 5.29 | 5.29 | 5.18 | 5.29 | 5.15 | -2.08% | 2.19% | 80873 | 4203万 | 19.17 | 19.17 | -23.82 | | 63 | 郴电国际 | 2024-07-18 四 | 5.16 | 5.18 | 5.14 | 5.18 | 5.06 | -0.77% | 1.98% | 73158 | 3738万 | 19.02 | 19.02 | -23.64 | | 64 | 郴电国际 | 2024-07-19 五 | 5.10 | 5.14 | 5.18 | 5.18 | 5.08 | 0.78% | 1.70% | 62791 | 3227万 | 19.17 | 19.17 | -23.82 | | 65 | 郴电国际 | 2024-07-22 一 | 5.16 | 5.18 | 5.22 | 5.26 | 5.14 | 0.77% | 1.57% | 58025 | 3020万 | 19.32 | 19.32 | -24.01 | | 66 | 郴电国际 | 2024-07-23 二 | 5.28 | 5.22 | 5.14 | 5.30 | 5.14 | -1.53% | 1.92% | 71137 | 3723万 | 19.02 | 19.02 | -23.64 | | 67 | 郴电国际 | 2024-07-24 三 | 5.12 | 5.14 | 5.13 | 5.23 | 5.10 | -0.19% | 1.98% | 73447 | 3793万 | 18.98 | 18.98 | -23.59 | | 68 | 郴电国际 | 2024-07-25 四 | 5.11 | 5.13 | 5.16 | 5.20 | 5.04 | 0.58% | 1.75% | 64887 | 3323万 | 19.09 | 19.09 | -23.73 | | 69 | 郴电国际 | 2024-07-26 五 | 5.15 | 5.16 | 5.23 | 5.24 | 5.14 | 1.36% | 1.32% | 49009 | 2552万 | 19.35 | 19.35 | -24.05 | | 70 | 郴电国际 | 2024-07-29 一 | 5.26 | 5.23 | 5.28 | 5.30 | 5.19 | 0.96% | 1.22% | 45147 | 2372万 | 19.54 | 19.54 | -24.28 | | 71 | 郴电国际 | 2024-07-30 二 | 5.27 | 5.28 | 5.32 | 5.34 | 5.23 | 0.76% | 1.62% | 60118 | 3191万 | 19.69 | 19.69 | -24.47 | | 72 | 郴电国际 | 2024-07-31 三 | 5.35 | 5.32 | 5.43 | 5.43 | 5.30 | 2.07% | 2.20% | 81269 | 4370万 | 20.09 | 20.09 | -24.97 | | 73 | 郴电国际 | 2024-08-01 四 | 5.43 | 5.43 | 5.44 | 5.51 | 5.40 | 0.18% | 1.88% | 69654 | 3787万 | 20.13 | 20.13 | -25.02 | | 74 | 郴电国际 | 2024-08-02 五 | 5.43 | 5.44 | 5.38 | 5.47 | 5.36 | -1.10% | 1.27% | 47057 | 2547万 | 19.91 | 19.91 | -24.74 | | 75 | 郴电国际 | 2024-08-05 一 | 5.33 | 5.38 | 5.23 | 5.42 | 5.22 | -2.79% | 1.76% | 65041 | 3463万 | 19.35 | 19.35 | -24.05 | | 76 | 郴电国际 | 2024-08-06 二 | 5.24 | 5.23 | 5.32 | 5.33 | 5.24 | 1.72% | 1.30% | 48119 | 2541万 | 19.69 | 19.69 | -24.47 | | 77 | 郴电国际 | 2024-08-07 三 | 5.37 | 5.32 | 5.85 | 5.85 | 5.37 | 9.96% | 5.71% | 211380 | 11930万 | 21.65 | 21.65 | -26.91 | | 78 | 郴电国际 | 2024-08-08 四 | 5.90 | 5.85 | 5.67 | 6.10 | 5.65 | -3.08% | 11.85% | 438332 | 25548万 | 20.98 | 20.98 | -26.08 | | 79 | 郴电国际 | 2024-08-09 五 | 5.62 | 5.67 | 5.58 | 5.73 | 5.56 | -1.59% | 5.84% | 216130 | 12179万 | 20.65 | 20.65 | -25.66 | | 80 | 郴电国际 | 2024-08-12 一 | 5.75 | 5.58 | 5.68 | 5.85 | 5.56 | 1.79% | 7.31% | 270674 | 15430万 | 21.02 | 21.02 | -26.12 | | 81 | 郴电国际 | 2024-08-13 二 | 5.71 | 5.68 | 5.77 | 5.79 | 5.65 | 1.58% | 6.12% | 226498 | 12979万 | 21.35 | 21.35 | -26.54 | | 82 | 郴电国际 | 2024-08-14 三 | 5.73 | 5.77 | 5.76 | 5.97 | 5.62 | -0.17% | 6.03% | 222962 | 12863万 | 21.31 | 21.31 | -26.49 | | 83 | 郴电国际 | 2024-08-15 四 | 5.70 | 5.76 | 5.64 | 5.72 | 5.57 | -2.08% | 4.74% | 175347 | 9871万 | 20.87 | 20.87 | -25.94 | | 84 | 郴电国际 | 2024-08-16 五 | 5.61 | 5.64 | 5.45 | 5.62 | 5.45 | -3.37% | 4.28% | 158419 | 8706万 | 20.17 | 20.17 | -25.07 | | 85 | 郴电国际 | 2024-08-19 一 | 5.45 | 5.45 | 5.38 | 5.45 | 5.36 | -1.28% | 2.69% | 99427 | 5364万 | 19.91 | 19.91 | -24.74 | | 86 | 郴电国际 | 2024-08-20 二 | 5.41 | 5.38 | 5.23 | 5.44 | 5.20 | -2.79% | 3.10% | 114840 | 6056万 | 19.35 | 19.35 | -24.05 | | 87 | 郴电国际 | 2024-08-21 三 | 5.20 | 5.23 | 5.20 | 5.25 | 5.17 | -0.57% | 1.76% | 65094 | 3384万 | 19.24 | 19.24 | -23.92 | | 88 | 郴电国际 | 2024-08-22 四 | 5.21 | 5.20 | 5.18 | 5.26 | 5.17 | -0.38% | 1.68% | 62040 | 3231万 | 19.17 | 19.17 | -92.67 | | 89 | 郴电国际 | 2024-08-23 五 | 5.23 | 5.18 | 5.17 | 5.26 | 5.15 | -0.19% | 2.06% | 76397 | 3967万 | 19.13 | 19.13 | -92.5 | | 90 | 郴电国际 | 2024-08-26 一 | 5.17 | 5.17 | 5.16 | 5.22 | 5.11 | -0.19% | 2.16% | 79890 | 4125万 | 19.09 | 19.09 | -92.32 | | 91 | 郴电国际 | 2024-08-27 二 | 5.14 | 5.16 | 5.08 | 5.18 | 5.07 | -1.55% | 1.66% | 61560 | 3143万 | 18.8 | 18.8 | -90.89 | | 92 | 郴电国际 | 2024-08-28 三 | 5.10 | 5.08 | 5.16 | 5.22 | 5.02 | 1.57% | 2.02% | 74848 | 3853万 | 19.09 | 19.09 | -92.32 | | 93 | 郴电国际 | 2024-08-29 四 | 5.13 | 5.16 | 5.17 | 5.19 | 5.08 | 0.19% | 1.75% | 64722 | 3328万 | 19.13 | 19.13 | -92.5 | | 94 | 郴电国际 | 2024-08-30 五 | 5.17 | 5.17 | 5.22 | 5.27 | 5.15 | 0.97% | 2.90% | 107173 | 5595万 | 19.32 | 19.32 | -93.39 | | 95 | 郴电国际 | 2024-09-02 一 | 5.22 | 5.22 | 5.13 | 5.27 | 5.13 | -1.72% | 1.94% | 71757 | 3737万 | 18.98 | 18.98 | -91.78 | | 96 | 郴电国际 | 2024-09-03 二 | 5.10 | 5.13 | 5.13 | 5.17 | 5.09 | 0.00% | 1.33% | 49229 | 2525万 | 18.98 | 18.98 | -91.78 | | 97 | 郴电国际 | 2024-09-04 三 | 5.13 | 5.13 | 5.09 | 5.13 | 5.05 | -0.78% | 1.12% | 41366 | 2107万 | 18.84 | 18.84 | -91.06 | | 98 | 郴电国际 | 2024-09-05 四 | 5.07 | 5.09 | 5.14 | 5.14 | 5.07 | 0.98% | 1.03% | 38191 | 1953万 | 19.02 | 19.02 | -91.96 | | 99 | 郴电国际 | 2024-09-06 五 | 5.14 | 5.14 | 5.08 | 5.16 | 5.06 | -1.17% | 1.25% | 46315 | 2365万 | 18.8 | 18.8 | -90.89 | | 100 | 郴电国际 | 2024-09-09 一 | 5.05 | 5.08 | 5.08 | 5.09 | 4.98 | 0.00% | 1.07% | 39581 | 1998万 | 18.8 | 18.8 | -90.89 | | 101 | 郴电国际 | 2024-09-10 二 | 5.12 | 5.08 | 5.14 | 5.14 | 5.04 | 1.18% | 1.12% | 41426 | 2114万 | 19.02 | 19.02 | -91.96 | | 102 | 郴电国际 | 2024-09-11 三 | 5.11 | 5.14 | 5.10 | 5.15 | 5.07 | -0.78% | 1.06% | 39214 | 2004万 | 18.87 | 18.87 | -91.24 | | 103 | 郴电国际 | 2024-09-12 四 | 5.13 | 5.10 | 5.13 | 5.19 | 5.12 | 0.59% | 1.05% | 38932 | 2004万 | 18.98 | 18.98 | -91.78 | | 104 | 郴电国际 | 2024-09-13 五 | 5.13 | 5.13 | 5.10 | 5.17 | 5.10 | -0.58% | 1.02% | 37715 | 1936万 | 18.87 | 18.87 | -91.24 | | 105 | 郴电国际 | 2024-09-18 三 | 5.09 | 5.10 | 5.14 | 5.15 | 5.01 | 0.78% | 1.34% | 49438 | 2512万 | 19.02 | 19.02 | -91.96 | | 106 | 郴电国际 | 2024-09-19 四 | 5.12 | 5.14 | 5.25 | 5.27 | 5.11 | 2.14% | 2.03% | 75099 | 3924万 | 19.43 | 19.43 | -93.93 | | 107 | 郴电国际 | 2024-09-20 五 | 5.24 | 5.25 | 5.23 | 5.26 | 5.20 | -0.38% | 1.23% | 45595 | 2380万 | 19.35 | 19.35 | -93.57 | | 108 | 郴电国际 | 2024-09-23 一 | 5.26 | 5.23 | 5.27 | 5.28 | 5.19 | 0.76% | 1.07% | 39718 | 2081万 | 19.5 | 19.5 | -94.28 | | 109 | 郴电国际 | 2024-09-24 二 | 5.28 | 5.27 | 5.41 | 5.41 | 5.25 | 2.66% | 2.07% | 76430 | 4099万 | 20.02 | 20.02 | -96.79 | | 110 | 郴电国际 | 2024-09-25 三 | 5.79 | 5.41 | 5.57 | 5.80 | 5.54 | 2.96% | 6.63% | 245470 | 13891万 | 20.61 | 20.61 | -99.65 | | 111 | 郴电国际 | 2024-09-26 四 | 5.50 | 5.57 | 5.70 | 5.70 | 5.50 | 2.33% | 4.27% | 158046 | 8876万 | 21.09 | 21.09 | -101.98 | | 112 | 郴电国际 | 2024-09-27 五 | 5.79 | 5.70 | 5.85 | 5.85 | 5.71 | 2.63% | 3.60% | 133126 | 7704万 | 21.65 | 21.65 | -104.66 | | 113 | 郴电国际 | 2024-09-30 一 | 6.08 | 5.85 | 6.31 | 6.37 | 5.86 | 7.86% | 9.12% | 337589 | 20639万 | 23.35 | 23.35 | -112.89 | | 114 | 郴电国际 | 2024-10-08 二 | 6.91 | 6.31 | 6.59 | 6.94 | 6.22 | 4.44% | 10.22% | 378277 | 24719万 | 24.39 | 24.39 | -117.9 | | 115 | 郴电国际 | 2024-10-09 三 | 6.42 | 6.59 | 5.96 | 6.43 | 5.96 | -9.56% | 6.22% | 230060 | 14167万 | 22.06 | 22.06 | -106.63 | | 116 | 郴电国际 | 2024-10-10 四 | 6.02 | 5.96 | 6.19 | 6.29 | 6.02 | 3.86% | 4.51% | 166814 | 10301万 | 22.91 | 22.91 | -110.74 | | 117 | 郴电国际 | 2024-10-11 五 | 6.16 | 6.19 | 6.05 | 6.27 | 6.00 | -2.26% | 3.48% | 128723 | 7878万 | 22.39 | 22.39 | -108.24 | | 118 | 郴电国际 | 2024-10-14 一 | 6.05 | 6.05 | 6.20 | 6.25 | 6.05 | 2.48% | 3.02% | 111857 | 6904万 | 22.94 | 22.94 | -110.92 | | 119 | 郴电国际 | 2024-10-15 二 | 6.50 | 6.20 | 6.23 | 6.55 | 6.23 | 0.48% | 4.78% | 176991 | 11275万 | 23.05 | 23.05 | -111.46 | | 120 | 郴电国际 | 2024-10-16 三 | 6.20 | 6.23 | 6.43 | 6.53 | 6.15 | 3.21% | 5.04% | 186365 | 11933万 | 23.79 | 23.79 | -115.04 | | 121 | 郴电国际 | 2024-10-17 四 | 6.39 | 6.43 | 6.30 | 6.44 | 6.29 | -2.02% | 2.92% | 108196 | 6861万 | 23.31 | 23.31 | -112.71 | | 122 | 郴电国际 | 2024-10-18 五 | 6.27 | 6.30 | 6.33 | 6.42 | 6.22 | 0.48% | 3.08% | 113806 | 7219万 | 23.42 | 23.42 | -113.25 | | 123 | 郴电国际 | 2024-10-21 一 | 6.33 | 6.33 | 6.33 | 6.38 | 6.29 | 0.00% | 2.49% | 92256 | 5835万 | 23.42 | 23.42 | -113.25 | | 124 | 郴电国际 | 2024-10-22 二 | 6.30 | 6.33 | 6.38 | 6.41 | 6.28 | 0.79% | 2.24% | 82788 | 5270万 | 23.61 | 23.61 | -114.14 | | 125 | 郴电国际 | 2024-10-23 三 | 6.39 | 6.38 | 6.48 | 6.51 | 6.35 | 1.57% | 3.00% | 110953 | 7172万 | 23.98 | 23.98 | -115.93 | | 126 | 郴电国际 | 2024-10-24 四 | 6.48 | 6.48 | 6.49 | 6.50 | 6.39 | 0.15% | 1.76% | 65039 | 4195万 | 24.02 | 24.02 | -116.11 | | 127 | 郴电国际 | 2024-10-25 五 | 6.49 | 6.49 | 6.59 | 6.63 | 6.49 | 1.54% | 2.44% | 90445 | 5940万 | 24.39 | 24.39 | -117.9 | | 128 | 郴电国际 | 2024-10-28 一 | 6.59 | 6.59 | 6.91 | 6.91 | 6.56 | 4.86% | 3.27% | 120972 | 8195万 | 25.57 | 25.57 | -123.63 | | 129 | 郴电国际 | 2024-10-29 二 | 6.86 | 6.91 | 6.73 | 6.98 | 6.73 | -2.60% | 3.70% | 136763 | 9345万 | 24.9 | 24.9 | 67.19 | | 130 | 郴电国际 | 2024-10-30 三 | 6.73 | 6.73 | 6.83 | 6.90 | 6.67 | 1.49% | 2.88% | 106660 | 7242万 | 25.27 | 25.27 | 68.19 | | 131 | 郴电国际 | 2024-10-31 四 | 6.82 | 6.83 | 6.90 | 7.02 | 6.82 | 1.02% | 2.76% | 102026 | 7053万 | 25.53 | 25.53 | 68.88 | | 132 | 郴电国际 | 2024-11-01 五 | 6.91 | 6.90 | 6.62 | 6.91 | 6.57 | -4.06% | 3.38% | 124959 | 8350万 | 24.5 | 24.5 | 66.09 | | 133 | 郴电国际 | 2024-11-04 一 | 6.65 | 6.62 | 6.67 | 6.72 | 6.58 | 0.76% | 1.94% | 71631 | 4769万 | 24.68 | 24.68 | 66.59 | | 134 | 郴电国际 | 2024-11-05 二 | 6.71 | 6.67 | 6.74 | 6.78 | 6.66 | 1.05% | 2.33% | 86078 | 5790万 | 24.94 | 24.94 | 67.29 | | 135 | 郴电国际 | 2024-11-06 三 | 6.72 | 6.74 | 6.70 | 6.77 | 6.66 | -0.59% | 2.25% | 83435 | 5597万 | 24.79 | 24.79 | 66.89 | | 136 | 郴电国际 | 2024-11-07 四 | 6.70 | 6.70 | 6.88 | 6.90 | 6.65 | 2.69% | 2.62% | 97027 | 6624万 | 25.46 | 25.46 | 68.68 | | 137 | 郴电国际 | 2024-11-08 五 | 6.88 | 6.88 | 6.74 | 6.94 | 6.71 | -2.03% | 3.37% | 124594 | 8468万 | 24.94 | 24.94 | 67.29 | | 138 | 郴电国际 | 2024-11-11 一 | 6.79 | 6.74 | 6.96 | 6.96 | 6.75 | 3.26% | 2.99% | 110513 | 7578万 | 25.76 | 25.76 | 69.48 | | 139 | 郴电国际 | 2024-11-12 二 | 6.99 | 6.96 | 6.93 | 7.05 | 6.85 | -0.43% | 3.19% | 118213 | 8219万 | 25.64 | 25.64 | 69.18 | | 140 | 郴电国际 | 2024-11-13 三 | 6.94 | 6.93 | 6.87 | 6.99 | 6.75 | -0.87% | 2.08% | 76811 | 5269万 | 25.42 | 25.42 | 68.58 | | 141 | 郴电国际 | 2024-11-14 四 | 6.83 | 6.87 | 6.65 | 6.90 | 6.65 | -3.20% | 1.89% | 70092 | 4732万 | 24.61 | 24.61 | 66.39 | | 142 | 郴电国际 | 2024-11-15 五 | 6.65 | 6.65 | 6.57 | 6.77 | 6.55 | -1.20% | 1.81% | 67152 | 4485万 | 24.31 | 24.31 | 65.59 | | 143 | 郴电国际 | 2024-11-18 一 | 6.81 | 6.57 | 7.06 | 7.23 | 6.81 | 7.46% | 11.16% | 413151 | 29331万 | 26.13 | 26.13 | 70.48 | | 144 | 郴电国际 | 2024-11-19 二 | 6.95 | 7.06 | 6.92 | 7.02 | 6.72 | -1.98% | 8.13% | 301033 | 20676万 | 25.61 | 25.61 | 69.08 | | 145 | 郴电国际 | 2024-11-20 三 | 6.94 | 6.92 | 6.98 | 6.99 | 6.83 | 0.87% | 4.60% | 170308 | 11773万 | 25.83 | 25.83 | 69.68 | | 146 | 郴电国际 | 2024-11-21 四 | 6.93 | 6.98 | 7.05 | 7.06 | 6.89 | 1.00% | 3.34% | 123659 | 8619万 | 26.09 | 26.09 | 70.38 | | 147 | 郴电国际 | 2024-11-22 五 | 7.05 | 7.05 | 7.11 | 7.64 | 7.05 | 0.85% | 7.61% | 281653 | 20371万 | 26.31 | 26.31 | 70.98 |
|
行情刷新 | 流通股东
 |
