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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 17.99 | 18.93 | 17.85 | 18.71 | +3.60% | 4.48 | 6.75% |
| 2025-10-22 | 18.30 | 18.40 | 17.75 | 18.06 | -1.53% | 2.37 | 3.66% |
| 2025-10-21 | 18.22 | 18.69 | 17.82 | 18.34 | +0.82% | 3.52 | 5.38% |
| 2025-10-20 | 17.96 | 18.37 | 17.47 | 18.19 | +1.79% | 4.43 | 6.88% |
| 2025-10-17 | 19.65 | 19.74 | 17.87 | 17.87 | -9.97% | 6.44 | 9.73% |
| 2025-10-16 | 18.52 | 20.44 | 18.34 | 19.85 | +6.15% | 9.54 | 13.60% |
| 2025-10-15 | 18.13 | 18.86 | 17.90 | 18.70 | +2.97% | 5.19 | 7.88% |
| 2025-10-14 | 18.90 | 19.28 | 18.12 | 18.16 | -2.47% | 6.78 | 10.10% |
| 2025-10-13 | 18.36 | 18.80 | 18.21 | 18.62 | -3.07% | 5.26 | 7.91% |
| 2025-10-10 | 19.95 | 20.08 | 19.10 | 19.21 | -5.28% | 7.25 | 10.43% |
| 2025-10-09 | 20.94 | 21.89 | 19.73 | 20.28 | -2.59% | 14.07 | 19.05% |
| 2025-09-30 | 18.80 | 20.82 | 18.72 | 20.82 | +9.98% | 9.23 | 12.62% |
| 2025-09-29 | 17.70 | 18.93 | 17.36 | 18.93 | +9.99% | 6.25 | 9.48% |
| 2025-09-26 | 16.87 | 18.00 | 16.65 | 17.21 | +2.08% | 8.23 | 13.30% |
| 2025-09-25 | 17.79 | 17.98 | 16.76 | 16.86 | -2.26% | 9.36 | 15.21% |
| 2025-09-24 | 15.52 | 17.25 | 15.33 | 17.25 | +10.01% | 6.27 | 10.62% |
| 2025-09-23 | 15.36 | 16.29 | 15.26 | 15.68 | +1.16% | 4.15 | 7.35% |
| 2025-09-22 | 15.75 | 15.87 | 15.32 | 15.50 | -1.40% | 2.60 | 4.66% |
| 2025-09-19 | 15.63 | 16.37 | 15.46 | 15.72 | +1.42% | 3.83 | 6.76% |
| 2025-09-18 | 15.85 | 16.21 | 15.43 | 15.50 | -2.52% | 5.00 | 8.85% |