正泰电源 sz.002150
33.37
-1.85%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 34.36 | 35.30 | 32.71 | 33.37 | -1.85% | 10.07 | 8.23% |
| 2026-05-22 | 33.60 | 35.52 | 33.52 | 34.00 | +0.03% | 11.12 | 9.05% |
| 2026-05-21 | 33.28 | 35.19 | 33.07 | 33.99 | -1.11% | 13.84 | 11.34% |
| 2026-05-20 | 33.01 | 35.66 | 31.85 | 34.37 | +5.11% | 19.91 | 16.37% |
| 2026-05-19 | 29.95 | 32.70 | 29.86 | 32.70 | +9.99% | 5.94 | 5.14% |
| 2026-05-18 | 28.80 | 30.58 | 28.70 | 29.73 | +0.03% | 7.20 | 6.74% |
| 2026-05-15 | 28.56 | 31.10 | 27.52 | 29.72 | +4.65% | 9.56 | 9.11% |
| 2026-05-14 | 30.00 | 30.10 | 28.40 | 28.40 | -4.34% | 4.57 | 4.38% |
| 2026-05-13 | 28.88 | 30.14 | 28.77 | 29.69 | +2.88% | 5.34 | 5.03% |
| 2026-05-12 | 29.22 | 29.59 | 28.70 | 28.86 | -1.27% | 4.15 | 3.99% |
| 2026-05-11 | 29.32 | 29.75 | 28.81 | 29.23 | +1.32% | 5.40 | 5.14% |
| 2026-05-08 | 28.87 | 29.20 | 28.69 | 28.85 | -1.23% | 3.00 | 2.90% |
| 2026-05-07 | 29.00 | 29.30 | 28.87 | 29.21 | +0.21% | 3.66 | 3.52% |
| 2026-05-06 | 28.91 | 29.24 | 28.51 | 29.15 | +0.31% | 3.88 | 3.72% |
| 2026-04-30 | 28.50 | 29.36 | 28.33 | 29.06 | +1.40% | 4.88 | 4.71% |
| 2026-04-29 | 26.81 | 29.28 | 26.70 | 28.66 | +5.76% | 5.99 | 5.91% |
| 2026-04-28 | 27.69 | 27.70 | 26.97 | 27.10 | -2.59% | 4.20 | 4.31% |
| 2026-04-27 | 28.99 | 29.11 | 27.80 | 27.82 | -4.60% | 6.48 | 6.42% |
| 2026-04-24 | 29.94 | 30.30 | 28.75 | 29.16 | -3.83% | 5.20 | 4.93% |
| 2026-04-23 | 30.26 | 30.95 | 30.00 | 30.32 | +1.00% | 6.43 | 5.91% |