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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 29.00 | 29.58 | 28.30 | 28.67 | +0.95% | 4.49 | 4.34% |
| 2026-02-13 | 28.84 | 29.07 | 28.21 | 28.40 | -2.57% | 4.51 | 4.41% |
| 2026-02-12 | 28.45 | 29.80 | 28.00 | 29.15 | +1.18% | 6.11 | 5.90% |
| 2026-02-11 | 27.51 | 29.88 | 27.51 | 28.81 | +2.45% | 8.05 | 7.76% |
| 2026-02-10 | 26.69 | 28.38 | 26.50 | 28.12 | +5.04% | 8.87 | 8.86% |
| 2026-02-09 | 26.03 | 27.82 | 25.96 | 26.77 | +4.04% | 9.81 | 10.26% |
| 2026-02-06 | 23.18 | 25.73 | 23.05 | 25.73 | +10.00% | 5.15 | 5.77% |
| 2026-02-05 | 24.93 | 24.98 | 23.30 | 23.39 | -7.26% | 4.32 | 5.08% |
| 2026-02-04 | 25.00 | 25.46 | 24.65 | 25.22 | -0.20% | 4.50 | 5.00% |
| 2026-02-03 | 24.95 | 25.43 | 24.24 | 25.27 | +3.31% | 5.76 | 6.44% |
| 2026-02-02 | 24.39 | 25.47 | 24.09 | 24.46 | +1.54% | 6.60 | 7.42% |
| 2026-01-30 | 24.39 | 24.50 | 23.08 | 24.09 | -1.67% | 5.41 | 6.34% |
| 2026-01-29 | 25.54 | 25.95 | 24.32 | 24.50 | -6.81% | 8.68 | 9.72% |
| 2026-01-28 | 25.80 | 27.68 | 25.22 | 26.29 | +1.58% | 11.48 | 12.24% |
| 2026-01-27 | 23.38 | 25.88 | 23.15 | 25.88 | +9.99% | 9.51 | 10.81% |
| 2026-01-26 | 24.24 | 24.58 | 23.00 | 23.53 | -0.97% | 8.53 | 10.08% |
| 2026-01-23 | 21.85 | 23.76 | 21.78 | 23.76 | +10.00% | 6.45 | 7.70% |
| 2026-01-22 | 21.23 | 21.98 | 21.13 | 21.60 | +1.74% | 3.34 | 4.29% |
| 2026-01-21 | 21.08 | 21.71 | 20.90 | 21.23 | -0.61% | 2.76 | 3.62% |
| 2026-01-20 | 22.29 | 22.50 | 21.25 | 21.36 | -5.32% | 4.76 | 6.10% |