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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 29.88 | 30.59 | 29.65 | 30.02 | +0.84% | 6.93 | 6.42% |
| 2026-04-21 | 30.05 | 30.11 | 28.93 | 29.77 | -0.60% | 4.68 | 4.42% |
| 2026-04-20 | 30.21 | 30.33 | 29.58 | 29.95 | -1.96% | 5.73 | 5.34% |
| 2026-04-17 | 31.66 | 32.20 | 30.41 | 30.55 | -1.99% | 6.46 | 5.81% |
| 2026-04-16 | 32.10 | 32.10 | 30.80 | 31.17 | -1.80% | 6.95 | 6.20% |
| 2026-04-15 | 32.81 | 32.81 | 31.59 | 31.74 | -3.26% | 7.19 | 6.27% |
| 2026-04-14 | 31.77 | 33.43 | 31.51 | 32.81 | -5.12% | 14.07 | 12.06% |
| 2026-04-13 | 33.03 | 34.85 | 32.84 | 34.58 | +3.44% | 12.80 | 10.50% |
| 2026-04-10 | 32.99 | 34.88 | 32.32 | 33.43 | +1.98% | 16.34 | 13.51% |
| 2026-04-09 | 29.50 | 32.78 | 29.01 | 32.78 | +10.00% | 12.54 | 11.23% |
| 2026-04-08 | 29.51 | 29.87 | 29.16 | 29.80 | +2.79% | 6.07 | 5.71% |
| 2026-04-07 | 28.98 | 29.30 | 28.43 | 28.99 | +0.03% | 4.23 | 4.08% |
| 2026-04-03 | 30.20 | 30.25 | 28.81 | 28.98 | -4.20% | 5.56 | 5.30% |
| 2026-04-02 | 31.61 | 31.65 | 30.02 | 30.25 | -4.66% | 8.84 | 8.05% |
| 2026-04-01 | 31.66 | 32.65 | 30.65 | 31.73 | -0.22% | 10.55 | 9.26% |
| 2026-03-31 | 33.16 | 33.89 | 31.71 | 31.80 | -5.39% | 11.38 | 9.80% |
| 2026-03-30 | 34.00 | 35.99 | 32.58 | 33.61 | -3.61% | 12.71 | 10.50% |
| 2026-03-27 | 35.51 | 36.50 | 33.60 | 34.87 | -5.48% | 16.15 | 13.01% |
| 2026-03-26 | 37.51 | 38.11 | 36.06 | 36.89 | -5.53% | 17.44 | 13.05% |
| 2026-03-25 | 36.01 | 39.51 | 35.35 | 39.05 | +5.43% | 28.82 | 21.64% |