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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.86 | 12.05 | 11.80 | 11.95 | +0.08% | 1.87 | 4.38% |
| 2025-06-24 | 11.68 | 11.95 | 11.56 | 11.94 | +1.88% | 2.36 | 5.57% |
| 2025-06-23 | 11.66 | 11.73 | 11.47 | 11.72 | +0.60% | 2.03 | 4.86% |
| 2025-06-20 | 11.86 | 12.04 | 11.57 | 11.65 | -3.32% | 2.99 | 7.11% |
| 2025-06-19 | 11.80 | 12.38 | 11.75 | 12.05 | +2.55% | 5.30 | 12.24% |
| 2025-06-18 | 10.91 | 11.75 | 10.85 | 11.75 | +10.02% | 2.07 | 4.99% |
| 2025-06-17 | 10.70 | 10.75 | 10.64 | 10.68 | -0.09% | 0.24 | 0.62% |
| 2025-06-16 | 10.59 | 10.72 | 10.57 | 10.69 | +0.56% | 0.27 | 0.69% |
| 2025-06-13 | 10.80 | 10.80 | 10.59 | 10.63 | -1.67% | 0.49 | 1.29% |
| 2025-06-12 | 10.84 | 10.85 | 10.75 | 10.81 | -0.46% | 0.30 | 0.78% |
| 2025-06-11 | 10.78 | 10.88 | 10.77 | 10.86 | +0.84% | 0.38 | 0.99% |
| 2025-06-10 | 10.85 | 10.94 | 10.64 | 10.77 | -0.74% | 0.48 | 1.24% |
| 2025-06-09 | 10.83 | 10.86 | 10.78 | 10.85 | +0.37% | 0.37 | 0.94% |
| 2025-06-06 | 10.85 | 10.87 | 10.75 | 10.81 | -0.55% | 0.29 | 0.75% |
| 2025-06-05 | 10.70 | 11.01 | 10.67 | 10.87 | +1.59% | 0.63 | 1.63% |
| 2025-06-04 | 10.61 | 10.72 | 10.61 | 10.70 | +0.75% | 0.26 | 0.69% |
| 2025-06-03 | 10.53 | 10.64 | 10.47 | 10.62 | -0.09% | 0.27 | 0.72% |
| 2025-05-30 | 10.93 | 10.93 | 10.56 | 10.63 | -2.30% | 0.62 | 1.63% |
| 2025-05-29 | 10.78 | 10.94 | 10.72 | 10.88 | +1.48% | 0.58 | 1.49% |
| 2025-05-28 | 10.73 | 10.77 | 10.66 | 10.72 | 0.00% | 0.30 | 0.77% |