科泰电源 sz.300153
29.69
+3.67%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.69 | 29.95 | 28.59 | 29.69 | +3.67% | 5.07 | 5.41% |
| 2026-05-21 | 31.01 | 31.19 | 28.50 | 28.64 | -8.50% | 8.23 | 8.63% |
| 2026-05-20 | 30.53 | 32.02 | 30.53 | 31.30 | -0.60% | 6.57 | 6.61% |
| 2026-05-19 | 34.86 | 34.98 | 30.34 | 31.49 | -2.81% | 10.79 | 10.73% |
| 2026-05-18 | 31.40 | 32.75 | 30.98 | 32.40 | +1.89% | 7.64 | 7.48% |
| 2026-05-15 | 31.65 | 33.23 | 31.41 | 31.80 | +0.16% | 9.82 | 9.56% |
| 2026-05-14 | 33.71 | 34.01 | 31.72 | 31.75 | -4.94% | 10.59 | 10.15% |
| 2026-05-13 | 30.37 | 34.14 | 30.23 | 33.40 | +9.26% | 15.58 | 15.05% |
| 2026-05-12 | 31.09 | 31.18 | 29.76 | 30.57 | -0.91% | 5.85 | 6.04% |
| 2026-05-11 | 30.87 | 31.30 | 30.50 | 30.85 | +1.82% | 5.83 | 5.92% |
| 2026-05-08 | 31.03 | 31.07 | 30.26 | 30.30 | -3.56% | 6.66 | 6.86% |
| 2026-05-07 | 31.36 | 31.70 | 31.01 | 31.42 | -0.13% | 7.26 | 7.30% |
| 2026-05-06 | 31.70 | 32.20 | 31.01 | 31.46 | -0.63% | 12.46 | 12.43% |
| 2026-04-30 | 29.68 | 33.55 | 29.08 | 31.66 | +6.42% | 16.93 | 16.84% |
| 2026-04-29 | 28.66 | 29.96 | 28.40 | 29.75 | +3.30% | 6.83 | 7.34% |
| 2026-04-28 | 27.85 | 29.58 | 27.85 | 28.80 | +2.13% | 7.79 | 8.43% |
| 2026-04-27 | 28.00 | 28.96 | 28.00 | 28.20 | +3.15% | 5.46 | 6.04% |
| 2026-04-24 | 27.11 | 27.61 | 26.85 | 27.34 | -1.48% | 3.26 | 3.76% |
| 2026-04-23 | 28.10 | 28.92 | 27.50 | 27.75 | -1.80% | 3.70 | 4.15% |
| 2026-04-22 | 28.10 | 28.35 | 27.80 | 28.26 | -0.07% | 3.50 | 3.91% |