郴电国际
sh600969 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
9.20
涨跌幅
-6.12%
成交量
15,377,400 股
成交额
144,957,568 元
换手率
4.16%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 9.61 | 9.20 | 9.88 | 9.20 | -6.12% | 15,377,400 | 144,957,568 | 4.16 |
| 2026-10-13 | 9.13 | 9.80 | 9.98 | 9.03 | +4.93% | 23,096,100 | 223,100,640 | 6.24 |
| 2026-10-12 | 9.30 | 9.34 | 9.58 | 9.15 | +0.43% | 15,966,900 | 149,783,504 | 4.31 |
| 2026-10-09 | 9.49 | 9.30 | 9.52 | 9.00 | -2.21% | 8,549,600 | 78,654,768 | 2.31 |
| 2026-10-08 | 9.52 | 9.51 | 9.70 | 9.46 | -0.11% | 6,346,800 | 60,544,164 | 1.72 |
| 2026-09-30 | 9.59 | 9.52 | 9.66 | 9.48 | +0.21% | 4,987,600 | 47,642,560 | 1.35 |
| 2026-09-29 | 9.53 | 9.50 | 9.70 | 9.48 | -1.55% | 6,391,000 | 61,049,560 | 1.73 |
| 2026-09-28 | 9.78 | 9.65 | 9.82 | 9.57 | -1.43% | 6,202,400 | 59,899,744 | 1.68 |
| 2026-09-24 | 9.77 | 9.79 | 9.92 | 9.69 | -0.10% | 6,204,000 | 60,966,680 | 1.68 |
| 2026-09-23 | 10.13 | 9.80 | 10.20 | 9.77 | -3.73% | 10,210,100 | 100,851,328 | 2.76 |
| 2026-09-22 | 10.25 | 10.18 | 10.35 | 10.13 | -1.36% | 8,327,500 | 84,918,264 | 2.25 |
| 2026-09-21 | 9.85 | 10.32 | 10.38 | 9.79 | +4.67% | 13,174,400 | 134,213,176 | 3.56 |
| 2026-09-18 | 9.96 | 9.86 | 9.99 | 9.79 | -0.30% | 9,637,900 | 95,324,304 | 2.60 |
| 2026-09-17 | 9.83 | 9.89 | 9.89 | 9.57 | +0.30% | 13,282,600 | 129,232,272 | 3.59 |
| 2026-09-16 | 9.75 | 9.86 | 10.09 | 9.72 | -0.40% | 13,889,300 | 136,958,928 | 3.75 |
| 2026-09-15 | 10.05 | 9.90 | 10.40 | 9.90 | -1.00% | 17,729,400 | 178,102,688 | 4.79 |
| 2026-09-14 | 10.15 | 10.00 | 10.52 | 9.91 | -1.67% | 17,251,700 | 174,524,384 | 4.66 |
| 2026-09-11 | 10.90 | 10.17 | 10.90 | 10.05 | -5.13% | 24,607,000 | 255,192,928 | 6.65 |
| 2026-09-10 | 10.62 | 10.72 | 11.50 | 10.51 | -3.68% | 34,699,200 | 379,923,584 | 9.38 |
| 2026-09-09 | 10.45 | 11.13 | 11.57 | 10.21 | +3.82% | 38,566,500 | 415,495,584 | 10.42 |
| 2026-09-08 | 10.32 | 10.72 | 11.18 | 10.15 | +4.38% | 31,551,600 | 334,499,136 | 8.53 |
| 2026-09-07 | 10.15 | 10.27 | 10.45 | 9.96 | +0.88% | 24,023,200 | 246,221,552 | 6.49 |
| 2026-09-04 | 10.42 | 10.18 | 10.57 | 10.15 | -4.86% | 34,816,000 | 360,832,864 | 9.41 |
| 2026-09-03 | 9.90 | 10.70 | 10.70 | 9.90 | +9.97% | 19,325,200 | 201,792,176 | 5.22 |
| 2026-09-02 | 10.15 | 9.73 | 10.25 | 9.67 | -5.44% | 26,734,500 | 262,520,656 | 7.22 |
| 2026-09-01 | 9.81 | 10.29 | 10.64 | 9.79 | +4.89% | 37,343,400 | 383,900,544 | 10.09 |
| 2026-08-31 | 9.89 | 9.81 | 10.29 | 9.75 | -2.78% | 24,580,300 | 242,369,728 | 6.64 |
| 2026-08-28 | 10.31 | 10.09 | 10.51 | 9.96 | -3.44% | 43,737,100 | 445,303,072 | 11.82 |
| 2026-08-27 | 9.48 | 10.45 | 10.45 | 9.28 | +10.00% | 36,740,300 | 367,645,152 | 9.93 |
| 2026-08-26 | 8.61 | 9.50 | 9.50 | 8.58 | +9.95% | 16,398,300 | 151,658,048 | 4.43 |
需要全历史数据与程序化访问？
查看 郴电国际 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600969 获取全部历史日线。