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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 27.07 | 29.48 | 26.71 | 28.33 | +5.16% | 8.75 | 9.82% |
| 2025-05-23 | 27.82 | 28.10 | 26.91 | 26.94 | -3.85% | 4.91 | 5.60% |
| 2025-05-22 | 28.26 | 29.16 | 27.95 | 28.02 | -1.79% | 5.18 | 5.71% |
| 2025-05-21 | 29.00 | 29.16 | 28.26 | 28.53 | -2.39% | 4.92 | 5.41% |
| 2025-05-20 | 29.68 | 29.75 | 28.88 | 29.23 | -0.68% | 4.34 | 4.66% |
| 2025-05-19 | 29.51 | 29.73 | 28.88 | 29.43 | -1.01% | 4.36 | 4.68% |
| 2025-05-16 | 29.31 | 30.20 | 29.29 | 29.73 | -1.00% | 6.51 | 6.86% |
| 2025-05-15 | 31.70 | 31.95 | 29.60 | 30.03 | -7.60% | 10.22 | 10.62% |
| 2025-05-14 | 32.22 | 33.50 | 32.03 | 32.50 | +0.84% | 10.74 | 10.30% |
| 2025-05-13 | 33.50 | 34.28 | 32.23 | 32.23 | -3.27% | 11.14 | 10.49% |
| 2025-05-12 | 33.28 | 33.38 | 31.88 | 33.32 | +1.49% | 10.48 | 10.13% |
| 2025-05-09 | 32.80 | 33.70 | 32.33 | 32.83 | -1.02% | 10.42 | 9.90% |
| 2025-05-08 | 33.10 | 34.65 | 32.86 | 33.17 | -1.54% | 14.13 | 13.20% |
| 2025-05-07 | 32.48 | 33.92 | 31.67 | 33.69 | +3.73% | 19.33 | 18.44% |
| 2025-05-06 | 30.85 | 32.50 | 30.85 | 32.48 | +9.32% | 16.38 | 16.17% |