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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.80 | 21.03 | 19.76 | 19.85 | -4.01% | 3.58 | 4.95% |
| 2025-11-19 | 21.22 | 21.60 | 20.58 | 20.68 | -2.87% | 3.63 | 4.86% |
| 2025-11-18 | 22.07 | 22.26 | 21.11 | 21.29 | -4.49% | 5.01 | 6.49% |
| 2025-11-17 | 23.32 | 23.49 | 22.18 | 22.29 | -4.13% | 6.50 | 8.03% |
| 2025-11-14 | 22.79 | 24.04 | 22.52 | 23.25 | +0.26% | 12.12 | 14.41% |
| 2025-11-13 | 21.22 | 23.19 | 21.22 | 23.19 | +10.01% | 9.95 | 12.44% |
| 2025-11-12 | 22.13 | 22.36 | 20.39 | 21.08 | -6.93% | 9.21 | 12.19% |
| 2025-11-11 | 22.91 | 23.59 | 22.45 | 22.65 | +0.27% | 8.67 | 10.52% |
| 2025-11-10 | 23.60 | 23.60 | 22.20 | 22.59 | -3.09% | 9.41 | 11.52% |
| 2025-11-07 | 22.92 | 24.12 | 22.73 | 23.31 | -0.81% | 11.15 | 13.36% |
| 2025-11-06 | 22.91 | 25.04 | 22.48 | 23.50 | +3.25% | 19.68 | 23.13% |
| 2025-11-05 | 19.82 | 22.76 | 19.65 | 22.76 | +10.00% | 9.49 | 12.31% |
| 2025-11-04 | 20.90 | 21.60 | 20.43 | 20.69 | -1.00% | 8.18 | 10.89% |
| 2025-11-03 | 20.30 | 21.43 | 19.70 | 20.90 | +3.72% | 9.68 | 13.19% |
| 2025-10-31 | 21.82 | 21.82 | 19.88 | 20.15 | -5.27% | 12.50 | 17.00% |
| 2025-10-30 | 20.96 | 21.27 | 20.27 | 21.27 | +9.98% | 3.11 | 4.14% |
| 2025-10-29 | 17.62 | 19.34 | 17.51 | 19.34 | +10.01% | 5.96 | 8.84% |
| 2025-10-28 | 17.91 | 18.28 | 17.51 | 17.58 | -4.72% | 4.24 | 6.67% |
| 2025-10-27 | 18.36 | 19.07 | 17.76 | 18.45 | -0.54% | 5.60 | 8.53% |
| 2025-10-24 | 18.89 | 18.99 | 18.37 | 18.55 | -0.86% | 3.82 | 5.72% |