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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 46.14 | 49.98 | 44.85 | 47.25 | +10.32% | 42.22 | 27.94% |
| 2025-08-18 | 35.84 | 42.83 | 35.84 | 42.83 | +20.01% | 22.85 | 18.25% |
| 2025-08-15 | 34.00 | 36.48 | 33.70 | 35.69 | +4.57% | 18.14 | 16.14% |
| 2025-08-14 | 33.81 | 35.05 | 33.12 | 34.13 | +0.98% | 16.96 | 15.65% |
| 2025-08-13 | 32.27 | 34.10 | 31.97 | 33.80 | +4.22% | 14.67 | 13.81% |
| 2025-08-12 | 32.80 | 32.90 | 32.06 | 32.43 | -2.73% | 9.42 | 9.12% |
| 2025-08-11 | 31.60 | 33.88 | 31.53 | 33.34 | +6.65% | 15.27 | 14.48% |
| 2025-08-08 | 31.11 | 31.99 | 30.80 | 31.26 | +0.10% | 4.00 | 4.01% |
| 2025-08-07 | 31.88 | 32.50 | 31.09 | 31.23 | -1.95% | 5.73 | 5.71% |
| 2025-08-06 | 31.49 | 32.65 | 31.08 | 31.85 | +2.38% | 7.64 | 7.52% |
| 2025-08-05 | 31.73 | 31.77 | 30.80 | 31.11 | -1.52% | 5.13 | 5.18% |
| 2025-08-04 | 31.20 | 31.69 | 31.01 | 31.59 | +1.45% | 4.25 | 4.25% |
| 2025-08-01 | 32.52 | 32.87 | 31.04 | 31.14 | -5.32% | 7.72 | 7.63% |
| 2025-07-31 | 31.68 | 33.29 | 31.61 | 32.89 | +1.83% | 10.46 | 10.03% |
| 2025-07-30 | 33.17 | 33.80 | 31.87 | 32.30 | -0.09% | 8.43 | 8.08% |
| 2025-07-29 | 32.55 | 32.95 | 31.78 | 32.33 | -1.40% | 6.95 | 6.76% |
| 2025-07-28 | 32.01 | 32.95 | 31.90 | 32.79 | +1.71% | 6.92 | 6.68% |
| 2025-07-25 | 32.30 | 32.30 | 31.48 | 32.24 | +0.53% | 5.01 | 4.93% |
| 2025-07-24 | 32.18 | 32.45 | 31.84 | 32.07 | -0.43% | 4.79 | 4.69% |
| 2025-07-23 | 32.11 | 32.82 | 31.77 | 32.21 | -0.74% | 5.19 | 5.05% |