证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

郴电国际(600969)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 12.30 12.30 11.37 11.66 34523 408532 -0.60 -4.89%
2009-11-26 13.02 13.23 12.04 12.26 39777 501347 -0.99 -7.47%
2009-11-25 12.86 13.30 12.56 13.25 38907 499961 0.35 2.71%
2009-11-24 13.66 13.72 12.75 12.90 43664 579675 -0.76 -5.56%
2009-11-23 13.55 13.70 13.30 13.66 50920 684195 0.07 0.52%
2009-11-20 14.06 14.50 13.55 13.59 93740 1310193 -0.18 -1.31%
2009-11-19 13.45 13.80 13.34 13.77 55161 749841 0.24 1.77%
2009-11-18 13.44 13.66 13.10 13.53 65364 877479 0.20 1.50%
2009-11-17 13.24 13.36 13.08 13.33 28844 380673 0.13 0.98%
2009-11-16 13.10 13.28 13.10 13.20 35503 468198 0.06 0.46%
2009-11-13 12.72 13.26 12.72 13.14 18755 245809 0.16 1.23%
2009-11-12 13.06 13.24 12.95 12.98 23090 300736 0.06 0.46%
2009-11-11 13.33 13.34 12.80 12.92 28200 366671 -0.42 -3.15%
2009-11-10 13.70 13.75 13.20 13.34 26286 351631 -0.28 -2.06%
2009-11-09 13.57 13.90 13.51 13.62 21180 289796 0.07 0.52%
2009-11-06 13.38 13.96 13.38 13.55 30017 407408 0.08 0.59%
2009-11-05 13.38 13.49 13.16 13.47 21195 281497 -0.01 -0.07%
2009-11-04 13.32 13.54 13.01 13.48 33421 442996 0.16 1.20%
2009-11-03 12.91 13.60 11.62 13.32 54322 719409 0.43 3.34%
2009-11-02 12.61 12.95 12.38 12.89 41749 531479 0.01 0.08%
2009-10-30 12.99 13.10 12.60 12.88 21123 272007 0.03 0.23%
2009-10-29 12.40 12.98 12.40 12.85 21413 272980 0.05 0.39%
2009-10-28 12.90 13.24 12.33 12.80 35178 449601 -0.10 -0.78%
2009-10-27 12.68 13.50 12.68 12.90 69257 908297 0.02 0.15%
2009-10-26 12.30 13.08 12.30 12.88 61456 783654 0.63 5.14%
2009-10-23 12.21 12.56 12.10 12.25 28799 355012 -0.04 -0.33%
2009-10-22 12.50 12.58 12.20 12.29 33844 419270 -0.19 -1.52%
2009-10-21 11.65 12.55 11.48 12.48 64210 770774 0.77 6.58%
2009-10-20 11.80 11.80 11.48 11.71 40241 466028 -0.07 -0.59%
2009-10-19 11.68 11.88 11.60 11.78 22993 269104 0.12 1.03%
2009-10-16 11.60 11.68 11.28 11.66 22470 258173 0.06 0.52%
2009-10-15 11.28 11.70 11.17 11.60 38191 438072 0.31 2.75%
2009-10-14 11.30 11.44 11.09 11.29 26759 299745 0.10 0.89%
2009-10-13 11.15 11.34 11.08 11.19 11879 132817 0.08 0.72%
2009-10-12 10.93 11.29 10.70 11.11 16493 184238 0.19 1.74%
2009-10-09 10.45 11.00 10.45 10.92 12282 132801 0.48 4.60%
2009-09-30 9.85 10.54 9.85 10.44 8001 81449 0.53 5.35%
2009-09-29 10.12 10.18 9.80 9.91 9698 96627 -0.21 -2.08%
2009-09-28 10.93 10.93 10.10 10.12 7149 74888 -0.50 -4.71%
2009-09-25 10.80 10.98 10.57 10.62 8147 87203 -0.20 -1.85%
2009-09-24 10.66 10.99 10.50 10.82 13029 139478 -0.11 -1.01%
2009-09-23 11.53 11.70 10.91 10.93 20694 230968 -0.63 -5.45%
2009-09-22 11.76 12.13 11.56 11.56 39863 475773 -0.12 -1.03%
2009-09-21 11.25 11.71 11.25 11.68 21807 251181 0.27 2.37%
N 2009-09-18 11.95 12.00 11.31 11.41 32872 384589 -0.45 -3.79%
N 2009-09-17 11.50 11.88 11.50 11.86 31440 368931 0.37 3.22%
2009-09-16 11.42 11.65 11.31 11.49 19328 221675 -0.17 -1.46%
2009-09-15 11.58 11.81 11.50 11.66 22368 260666 0.03 0.26%
2009-09-14 11.13 11.65 11.13 11.63 43426 498495 0.36 3.19%
2009-09-11 11.03 11.45 10.90 11.27 26312 296147 0.22 1.99%
2009-09-10 10.81 11.25 10.81 11.05 16258 179523 0.07 0.64%
2009-09-09 10.70 11.00 10.70 10.98 20482 223008 0.22 2.04%
2009-09-08 10.60 10.78 10.30 10.76 21669 230088 0.13 1.22%
2009-09-07 10.60 10.94 10.55 10.63 18309 196813 -0.03 -0.28%
2009-09-04 10.70 10.80 10.35 10.66 17193 181770 0.09 0.85%
2009-09-03 10.00 10.60 9.99 10.57 27585 286882 0.49 4.86%
2009-09-02 10.00 10.20 9.67 10.08 16399 162718 0.01 0.10%
2009-09-01 10.00 10.35 9.55 10.07 19246 192778 -0.01 -0.10%
2009-08-31 10.85 11.19 10.08 10.08 26660 276296 -1.12 -10.00%
2009-08-28 11.24 11.37 10.88 11.20 22406 247918 -0.25 -2.18%
2009-08-27 11.47 11.55 11.16 11.45 26992 306528 -0.01 -0.09%
2009-08-26 10.94 11.79 10.80 11.46 34781 397659 0.30 2.69%
2009-08-25 11.68 11.68 10.60 11.16 42586 469921 -0.55 -4.70%
2009-08-24 11.56 11.75 11.07 11.71 33783 390371 0.26 2.27%
N 2009-08-21 11.12 11.65 10.96 11.45 39286 445569 0.46 4.19%
N 2009-08-20 10.53 11.06 10.40 10.99 27494 296548 0.45 4.27%
2009-08-19 10.71 11.20 10.30 10.54 35566 384164 -0.22 -2.04%
2009-08-18 10.06 10.88 10.06 10.76 25393 268362 0.57 5.59%
2009-08-17 10.89 10.89 10.13 10.19 32645 343647 -0.73 -6.68%
2009-08-14 11.81 11.95 10.90 10.92 38699 439218 -1.11 -9.23%
2009-08-13 12.50 12.59 11.50 12.03 49360 586951 -0.64 -5.05%
2009-08-12 13.74 14.20 12.50 12.67 84331 1152312 -1.02 -7.45%
2009-08-11 13.12 13.70 12.76 13.69 65541 880112 0.94 7.37%
2009-08-10 12.80 12.98 12.50 12.75 26406 336235 0.27 2.16%
2009-08-07 12.44 12.88 12.41 12.48 21377 269275 -0.07 -0.56%
2009-08-06 13.00 13.00 12.15 12.55 36582 463629 -0.55 -4.20%
2009-08-05 13.37 13.37 13.00 13.10 37978 498148 -0.46 -3.39%
2009-08-04 13.74 13.74 12.95 13.56 82681 1101716 -0.31 -2.23%
2009-08-03 13.48 13.92 13.12 13.87 91976 1248205 0.25 1.84%
N 2009-07-31 13.68 14.20 13.00 13.62 127660 1743924 -0.03 -0.22%
N 2009-07-30 12.80 13.95 12.40 13.65 110757 1487741 0.78 6.06%
2009-07-29 11.65 12.87 11.42 12.87 106054 1321615 1.18 10.09%
2009-07-28 11.37 11.70 11.08 11.69 40732 463857 0.33 2.90%
2009-07-27 11.26 11.45 11.08 11.36 36706 413887 0.17 1.52%
2009-07-24 11.60 11.61 10.93 11.19 34236 387181 -0.42 -3.62%
2009-07-23 11.27 11.67 11.27 11.61 42229 486051 0.35 3.11%
2009-07-22 10.70 11.43 10.70 11.26 44416 497932 0.54 5.04%
2009-07-21 11.38 11.59 10.70 10.72 49320 551745 -0.75 -6.54%
2009-07-20 11.35 11.78 11.18 11.47 50276 574659 0.07 0.61%
2009-07-17 11.20 11.49 11.10 11.40 63799 721601 0.07 0.62%
2009-07-16 10.29 11.33 10.20 11.33 133260 1475808 0.97 9.36%
2009-07-15 10.41 10.43 10.16 10.36 29553 302817 -0.03 -0.29%
2009-07-14 10.16 10.43 10.13 10.39 37280 382557 0.22 2.16%
2009-07-13 10.32 10.44 10.05 10.17 37107 378863 -0.27 -2.59%
2009-07-10 10.45 10.65 10.28 10.44 56120 586253 -0.02 -0.19%
2009-07-09 10.15 10.48 10.03 10.46 59726 614385 0.31 3.05%
2009-07-08 9.86 10.20 9.56 10.15 54066 542324 0.23 2.32%
N 2009-07-07 9.86 10.26 9.59 9.92 55806 558384 0.08 0.81%
N 2009-07-06 10.19 10.20 9.51 9.84 73884 723861 0.54 5.81%
2009-07-03 9.24 9.33 9.00 9.30 38167 347803 0.05 0.54%
2009-07-02 9.25 9.39 9.09 9.25 38305 350916 -0.06 -0.64%
2009-07-01 9.31 9.48 9.22 9.31 32590 303589 -0.10 -1.06%
N 2009-06-30 10.09 10.09 9.20 9.41 62145 591169 -0.62 -6.18%
N 2009-06-26 9.70 10.26 9.68 10.03 77824 781377 0.35 3.62%
2009-06-25 9.57 9.80 9.38 9.68 44388 427702 0.18 1.90%
2009-06-24 9.40 9.55 9.35 9.50 33175 313499 0.07 0.74%
2009-06-23 9.21 9.53 9.03 9.43 49266 461022 0.15 1.62%
2009-06-22 9.20 9.30 9.04 9.28 40262 371628 0.15 1.64%
2009-06-19 9.01 9.22 8.88 9.13 32141 292784 0.13 1.44%
2009-06-18 9.01 9.03 8.86 9.00 16642 148920 -0.02 -0.22%
2009-06-17 8.66 9.05 8.56 9.02 20843 183036 0.40 4.64%
2009-06-16 8.74 8.80 8.56 8.62 19030 164204 -0.18 -2.04%
2009-06-15 8.66 8.80 8.40 8.80 13815 119096 0.14 1.62%
2009-06-12 9.14 9.14 8.65 8.66 34778 305277 -0.40 -4.42%
2009-06-11 8.98 9.13 8.91 9.06 22805 205693 0.10 1.12%
2009-06-10 9.03 9.09 8.80 8.96 25089 223287 -0.08 -0.89%
2009-06-09 9.24 9.24 8.75 9.04 29947 268132 -0.16 -1.74%
2009-06-08 9.45 9.45 9.10 9.20 26905 249551 -0.13 -1.39%
N 2009-06-05 9.24 9.48 9.09 9.33 48382 452139 0.13 1.41%
2009-06-04 9.35 9.35 8.95 9.20 43734 398760 -0.19 -2.02%
2009-06-03 9.18 9.48 9.13 9.39 41506 387973 0.26 2.85%
2009-06-02 9.07 9.20 8.98 9.13 27896 254263 0.10 1.11%
2009-06-01 8.98 9.07 8.90 9.03 21996 198153 0.12 1.35%