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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.82 | 19.90 | 19.00 | 19.11 | -4.45% | 2.83 | 4.08% |
| 2025-12-17 | 19.29 | 20.16 | 19.25 | 20.00 | +2.83% | 2.94 | 4.16% |
| 2025-12-16 | 20.74 | 20.75 | 19.22 | 19.45 | -6.22% | 4.17 | 5.90% |
| 2025-12-15 | 21.14 | 21.52 | 20.70 | 20.74 | -4.03% | 5.14 | 6.82% |
| 2025-12-12 | 20.51 | 21.88 | 20.06 | 21.61 | +4.09% | 7.74 | 10.32% |
| 2025-12-11 | 20.21 | 22.18 | 20.21 | 20.76 | +2.98% | 8.16 | 10.73% |
| 2025-12-10 | 20.97 | 21.22 | 19.89 | 20.16 | -3.86% | 4.17 | 5.77% |
| 2025-12-09 | 20.57 | 21.56 | 20.20 | 20.97 | +1.94% | 5.49 | 7.25% |
| 2025-12-08 | 20.20 | 20.82 | 19.75 | 20.57 | +0.93% | 3.89 | 5.34% |
| 2025-12-05 | 20.27 | 20.97 | 19.89 | 20.38 | +0.49% | 4.16 | 5.65% |
| 2025-12-04 | 20.40 | 20.80 | 19.86 | 20.28 | -0.64% | 2.42 | 3.34% |
| 2025-12-03 | 20.98 | 21.17 | 20.33 | 20.41 | -2.72% | 2.97 | 4.00% |
| 2025-12-02 | 21.82 | 21.82 | 20.97 | 20.98 | -3.01% | 3.40 | 4.47% |
| 2025-12-01 | 21.75 | 22.82 | 21.20 | 21.63 | +2.76% | 8.06 | 10.34% |
| 2025-11-28 | 18.97 | 21.05 | 18.72 | 21.05 | +9.98% | 5.24 | 7.21% |
| 2025-11-27 | 19.36 | 19.90 | 19.10 | 19.14 | -0.36% | 3.88 | 5.55% |
| 2025-11-26 | 19.20 | 19.91 | 18.83 | 19.21 | -1.08% | 3.97 | 5.73% |
| 2025-11-25 | 18.51 | 19.82 | 18.51 | 19.42 | +5.20% | 5.03 | 7.32% |
| 2025-11-24 | 18.96 | 18.99 | 18.39 | 18.46 | -0.86% | 2.64 | 3.96% |
| 2025-11-21 | 19.31 | 19.67 | 18.60 | 18.62 | -6.20% | 3.44 | 5.06% |