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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.59 | 16.32 | 15.32 | 15.90 | +1.79% | 5.73 | 10.09% |
| 2025-09-16 | 15.53 | 15.87 | 15.18 | 15.62 | -1.64% | 5.23 | 9.41% |
| 2025-09-15 | 16.06 | 16.78 | 15.78 | 15.88 | -1.12% | 6.82 | 11.80% |
| 2025-09-12 | 15.52 | 16.69 | 15.52 | 16.06 | +3.35% | 8.54 | 14.76% |
| 2025-09-11 | 15.40 | 15.69 | 15.07 | 15.54 | -1.40% | 6.69 | 12.12% |
| 2025-09-10 | 16.04 | 16.46 | 15.32 | 15.76 | +0.38% | 9.21 | 16.23% |
| 2025-09-09 | 16.68 | 17.15 | 15.70 | 15.70 | -9.98% | 12.97 | 21.96% |
| 2025-09-08 | 19.16 | 19.16 | 17.27 | 17.44 | +0.11% | 19.17 | 29.00% |
| 2025-09-05 | 17.30 | 17.42 | 16.65 | 17.42 | +9.97% | 7.18 | 11.62% |
| 2025-09-04 | 15.84 | 15.84 | 15.84 | 15.84 | +10.00% | 1.43 | 2.51% |
| 2025-09-03 | 13.22 | 14.40 | 13.02 | 14.40 | +10.01% | 4.05 | 8.19% |
| 2025-09-02 | 13.02 | 13.26 | 12.90 | 13.09 | +0.77% | 2.14 | 4.57% |
| 2025-09-01 | 12.74 | 13.08 | 12.61 | 12.99 | +1.96% | 1.75 | 3.78% |
| 2025-08-29 | 12.75 | 12.88 | 12.63 | 12.74 | -0.86% | 1.10 | 2.42% |
| 2025-08-28 | 12.77 | 12.94 | 12.34 | 12.85 | +0.39% | 1.77 | 3.89% |
| 2025-08-27 | 13.07 | 13.27 | 12.80 | 12.80 | -3.32% | 2.14 | 4.57% |
| 2025-08-26 | 12.97 | 13.92 | 12.92 | 13.24 | +4.25% | 3.87 | 8.09% |
| 2025-08-25 | 12.74 | 12.84 | 12.58 | 12.70 | +0.32% | 1.28 | 2.83% |
| 2025-08-22 | 12.59 | 12.71 | 12.57 | 12.66 | +0.32% | 0.92 | 2.04% |
| 2025-08-21 | 12.67 | 12.73 | 12.54 | 12.62 | -0.63% | 0.96 | 2.13% |