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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 32.74 | 33.10 | 32.20 | 32.45 | -1.16% | 7.07 | 6.81% |
| 2025-07-21 | 33.68 | 33.95 | 32.60 | 32.83 | -4.73% | 12.02 | 11.43% |
| 2025-07-18 | 33.51 | 35.12 | 33.50 | 34.46 | +1.95% | 13.10 | 11.94% |
| 2025-07-17 | 33.01 | 34.46 | 32.71 | 33.80 | -0.32% | 10.88 | 10.17% |
| 2025-07-16 | 34.60 | 35.83 | 33.49 | 33.91 | -0.26% | 17.21 | 15.65% |
| 2025-07-15 | 32.13 | 34.80 | 31.80 | 34.00 | +6.28% | 18.74 | 17.48% |
| 2025-07-14 | 30.88 | 32.79 | 30.70 | 31.99 | +5.47% | 10.39 | 10.19% |
| 2025-07-11 | 30.01 | 30.50 | 29.69 | 30.33 | +0.66% | 5.10 | 5.33% |
| 2025-07-10 | 31.55 | 31.91 | 30.10 | 30.13 | -4.32% | 6.69 | 6.85% |
| 2025-07-09 | 32.40 | 32.90 | 31.35 | 31.49 | -3.70% | 6.72 | 6.57% |
| 2025-07-08 | 31.93 | 32.76 | 31.55 | 32.70 | +1.77% | 6.96 | 6.76% |
| 2025-07-07 | 30.98 | 32.29 | 30.70 | 32.13 | +1.01% | 5.84 | 5.81% |
| 2025-07-04 | 31.67 | 32.65 | 31.51 | 31.81 | +0.73% | 7.82 | 7.62% |
| 2025-07-03 | 31.70 | 31.82 | 31.11 | 31.58 | +0.35% | 5.00 | 4.99% |
| 2025-07-02 | 31.95 | 32.20 | 31.05 | 31.47 | -2.90% | 6.98 | 6.95% |
| 2025-07-01 | 35.01 | 35.38 | 32.18 | 32.41 | -4.25% | 12.26 | 11.66% |
| 2025-06-30 | 33.93 | 35.45 | 33.66 | 33.85 | -1.31% | 13.79 | 12.58% |
| 2025-06-27 | 32.84 | 35.32 | 32.50 | 34.30 | +2.91% | 14.62 | 13.46% |
| 2025-06-26 | 34.00 | 35.00 | 33.25 | 33.33 | -2.69% | 15.79 | 14.59% |
| 2025-06-25 | 33.60 | 36.68 | 33.60 | 34.25 | +8.87% | 24.75 | 22.28% |