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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.13 | 12.13 | 11.88 | 11.89 | -1.57% | 0.72 | 1.67% |
| 2025-07-22 | 11.95 | 12.08 | 11.82 | 12.08 | +0.83% | 1.07 | 2.49% |
| 2025-07-21 | 11.85 | 12.13 | 11.77 | 11.98 | +1.10% | 0.85 | 1.99% |
| 2025-07-18 | 11.89 | 11.94 | 11.82 | 11.85 | -0.34% | 0.53 | 1.24% |
| 2025-07-17 | 11.88 | 12.02 | 11.80 | 11.89 | -0.08% | 0.86 | 2.03% |
| 2025-07-16 | 11.90 | 11.96 | 11.82 | 11.90 | -0.08% | 0.61 | 1.42% |
| 2025-07-15 | 12.11 | 12.15 | 11.81 | 11.91 | -1.65% | 0.91 | 2.12% |
| 2025-07-14 | 11.96 | 12.11 | 11.90 | 12.11 | +0.83% | 0.78 | 1.82% |
| 2025-07-11 | 12.16 | 12.19 | 11.88 | 12.01 | -1.48% | 1.28 | 2.98% |
| 2025-07-10 | 12.07 | 12.32 | 12.00 | 12.19 | +0.74% | 1.37 | 3.14% |
| 2025-07-09 | 12.25 | 12.37 | 12.06 | 12.10 | -1.22% | 1.60 | 3.66% |
| 2025-07-08 | 11.92 | 12.45 | 11.78 | 12.25 | +2.77% | 2.80 | 6.41% |
| 2025-07-07 | 11.80 | 11.95 | 11.73 | 11.92 | +0.85% | 0.81 | 1.91% |
| 2025-07-04 | 12.23 | 12.30 | 11.77 | 11.82 | -2.48% | 1.50 | 3.52% |
| 2025-07-03 | 12.44 | 12.55 | 11.96 | 12.12 | -0.74% | 2.05 | 4.71% |
| 2025-07-02 | 12.34 | 13.10 | 12.19 | 12.21 | -1.05% | 3.24 | 7.19% |
| 2025-07-01 | 12.08 | 12.37 | 11.90 | 12.34 | +2.92% | 2.46 | 5.60% |
| 2025-06-30 | 11.95 | 12.06 | 11.85 | 11.99 | +1.18% | 1.48 | 3.46% |
| 2025-06-27 | 11.80 | 11.90 | 11.75 | 11.85 | +1.20% | 1.07 | 2.53% |
| 2025-06-26 | 11.95 | 11.97 | 11.70 | 11.71 | -2.01% | 1.81 | 4.28% |