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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 28.88 | 28.95 | 27.90 | 28.28 | -3.68% | 5.48 | 6.11% |
| 2026-04-20 | 28.32 | 30.36 | 28.01 | 29.36 | +2.95% | 7.39 | 7.89% |
| 2026-04-17 | 28.50 | 28.88 | 27.81 | 28.52 | -0.90% | 5.49 | 6.10% |
| 2026-04-16 | 27.20 | 28.91 | 27.09 | 28.78 | +7.15% | 7.20 | 8.03% |
| 2026-04-15 | 27.34 | 27.73 | 26.80 | 26.86 | -1.29% | 3.73 | 4.29% |
| 2026-04-14 | 26.60 | 27.21 | 26.60 | 27.21 | +2.87% | 3.86 | 4.50% |
| 2026-04-13 | 26.52 | 27.02 | 26.39 | 26.45 | -1.38% | 2.99 | 3.53% |
| 2026-04-10 | 26.70 | 27.25 | 26.57 | 26.82 | +1.55% | 4.66 | 5.43% |
| 2026-04-09 | 26.36 | 27.33 | 26.16 | 26.41 | -0.71% | 4.53 | 5.34% |
| 2026-04-08 | 25.16 | 26.80 | 25.10 | 26.60 | +9.29% | 5.89 | 7.14% |
| 2026-04-07 | 24.82 | 24.88 | 24.18 | 24.34 | -3.22% | 2.71 | 3.47% |
| 2026-04-03 | 24.90 | 25.39 | 23.69 | 25.15 | +2.07% | 4.25 | 5.46% |
| 2026-04-02 | 25.65 | 26.08 | 24.51 | 24.64 | -4.64% | 3.20 | 3.98% |
| 2026-04-01 | 26.14 | 26.34 | 25.58 | 25.84 | +0.58% | 3.05 | 3.70% |
| 2026-03-31 | 26.50 | 26.58 | 25.69 | 25.69 | -4.00% | 2.87 | 3.45% |
| 2026-03-30 | 25.89 | 27.06 | 25.60 | 26.76 | +2.41% | 3.72 | 4.45% |
| 2026-03-27 | 26.07 | 26.38 | 25.50 | 26.13 | -1.17% | 3.48 | 4.21% |
| 2026-03-26 | 28.50 | 28.75 | 26.01 | 26.44 | -8.10% | 6.64 | 7.73% |
| 2026-03-25 | 28.32 | 29.11 | 28.30 | 28.77 | -0.24% | 4.19 | 4.58% |
| 2026-03-24 | 28.99 | 29.10 | 28.07 | 28.84 | +2.23% | 2.75 | 3.03% |