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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.53 | 31.60 | 29.30 | 31.46 | +7.81% | 12.77 | 13.06% |
| 2025-06-23 | 29.20 | 29.68 | 28.66 | 29.18 | +0.48% | 6.97 | 7.54% |
| 2025-06-20 | 30.51 | 31.23 | 29.04 | 29.04 | -5.00% | 9.77 | 10.24% |
| 2025-06-19 | 31.01 | 33.00 | 30.50 | 30.57 | +0.07% | 15.71 | 15.57% |
| 2025-06-18 | 28.80 | 31.55 | 28.06 | 30.55 | +5.09% | 12.70 | 13.40% |
| 2025-06-17 | 28.28 | 29.13 | 27.61 | 29.07 | +3.34% | 8.60 | 9.46% |
| 2025-06-16 | 27.34 | 28.41 | 27.21 | 28.13 | +2.37% | 5.03 | 5.64% |
| 2025-06-13 | 27.41 | 28.44 | 27.00 | 27.48 | -0.94% | 5.28 | 6.01% |
| 2025-06-12 | 27.72 | 28.36 | 27.38 | 27.74 | -0.64% | 4.01 | 4.51% |
| 2025-06-11 | 28.10 | 28.53 | 27.62 | 27.92 | -1.24% | 4.39 | 4.93% |
| 2025-06-10 | 29.65 | 29.92 | 28.03 | 28.27 | -4.59% | 6.71 | 7.38% |
| 2025-06-09 | 29.70 | 31.12 | 29.36 | 29.63 | +1.37% | 9.33 | 9.77% |
| 2025-06-06 | 28.50 | 30.20 | 27.90 | 29.23 | +2.24% | 11.84 | 12.69% |
| 2025-06-05 | 26.45 | 30.39 | 26.20 | 28.59 | +8.71% | 13.33 | 14.92% |
| 2025-06-04 | 26.60 | 26.95 | 26.20 | 26.30 | +0.15% | 4.05 | 4.79% |
| 2025-06-03 | 26.00 | 26.56 | 26.00 | 26.26 | -0.64% | 2.52 | 3.01% |
| 2025-05-30 | 27.20 | 27.50 | 26.17 | 26.43 | -4.52% | 5.37 | 6.35% |
| 2025-05-29 | 27.30 | 28.42 | 27.27 | 27.68 | +0.65% | 4.97 | 5.60% |
| 2025-05-28 | 27.81 | 28.38 | 27.41 | 27.50 | -2.10% | 4.81 | 5.43% |
| 2025-05-27 | 28.20 | 29.28 | 27.77 | 28.09 | -0.85% | 7.70 | 8.49% |