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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.69 | 12.79 | 12.56 | 12.70 | +0.32% | 0.98 | 2.15% |
| 2025-08-19 | 12.66 | 12.82 | 12.61 | 12.66 | 0.00% | 1.09 | 2.39% |
| 2025-08-18 | 12.85 | 12.90 | 12.61 | 12.66 | -0.55% | 1.52 | 3.35% |
| 2025-08-15 | 12.21 | 12.77 | 12.17 | 12.73 | +4.17% | 2.62 | 5.79% |
| 2025-08-14 | 12.65 | 12.70 | 12.18 | 12.22 | -3.17% | 1.36 | 3.07% |
| 2025-08-13 | 12.44 | 12.62 | 12.36 | 12.62 | +1.37% | 1.34 | 2.99% |
| 2025-08-12 | 12.53 | 12.55 | 12.40 | 12.45 | -0.80% | 0.89 | 2.00% |
| 2025-08-11 | 12.58 | 12.85 | 12.50 | 12.55 | 0.00% | 1.24 | 2.76% |
| 2025-08-08 | 12.34 | 12.75 | 12.33 | 12.55 | +1.54% | 1.74 | 3.86% |
| 2025-08-07 | 12.41 | 12.50 | 12.32 | 12.36 | -0.16% | 1.16 | 2.61% |
| 2025-08-06 | 12.49 | 12.53 | 12.30 | 12.38 | -1.28% | 1.22 | 2.74% |
| 2025-08-05 | 12.49 | 12.55 | 12.41 | 12.54 | +0.32% | 1.39 | 3.10% |
| 2025-08-04 | 12.60 | 12.60 | 12.36 | 12.50 | -1.50% | 1.83 | 4.10% |
| 2025-08-01 | 11.97 | 12.88 | 11.90 | 12.69 | +5.84% | 3.62 | 8.03% |
| 2025-07-31 | 12.19 | 12.25 | 11.92 | 11.99 | -2.36% | 1.09 | 2.51% |
| 2025-07-30 | 11.90 | 12.45 | 11.83 | 12.28 | +3.28% | 2.17 | 4.94% |
| 2025-07-29 | 11.93 | 11.96 | 11.84 | 11.89 | -0.75% | 0.49 | 1.15% |
| 2025-07-28 | 11.94 | 11.99 | 11.86 | 11.98 | +0.34% | 0.58 | 1.35% |
| 2025-07-25 | 12.01 | 12.03 | 11.90 | 11.94 | -0.58% | 0.60 | 1.41% |
| 2025-07-24 | 11.88 | 12.06 | 11.88 | 12.01 | +1.01% | 0.66 | 1.54% |