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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 28.85 | 29.91 | 28.02 | 28.21 | -4.66% | 3.69 | 4.00% |
| 2026-03-20 | 31.33 | 31.35 | 29.58 | 29.59 | -4.24% | 4.46 | 4.64% |
| 2026-03-19 | 31.55 | 32.04 | 30.69 | 30.90 | -4.95% | 4.93 | 4.94% |
| 2026-03-18 | 31.80 | 32.63 | 31.48 | 32.51 | +3.11% | 4.20 | 4.11% |
| 2026-03-17 | 33.14 | 33.38 | 31.43 | 31.53 | -4.34% | 5.57 | 5.40% |
| 2026-03-16 | 33.48 | 33.48 | 32.01 | 32.96 | -1.99% | 5.13 | 4.93% |
| 2026-03-13 | 34.93 | 35.49 | 33.44 | 33.63 | -5.43% | 8.07 | 7.41% |
| 2026-03-12 | 37.16 | 37.17 | 34.66 | 35.56 | -3.68% | 11.38 | 9.99% |
| 2026-03-11 | 37.61 | 38.78 | 36.68 | 36.92 | -2.69% | 13.55 | 11.27% |
| 2026-03-10 | 38.57 | 39.15 | 37.10 | 37.94 | -0.99% | 12.32 | 10.19% |
| 2026-03-09 | 37.52 | 38.65 | 36.80 | 38.32 | -2.84% | 12.99 | 10.78% |
| 2026-03-06 | 37.40 | 41.40 | 37.20 | 39.44 | +6.62% | 21.08 | 16.88% |
| 2026-03-05 | 35.83 | 37.38 | 35.30 | 36.99 | +5.38% | 11.85 | 10.19% |
| 2026-03-04 | 34.41 | 36.95 | 34.10 | 35.10 | +0.06% | 7.46 | 6.58% |
| 2026-03-03 | 39.13 | 39.14 | 35.00 | 35.08 | -9.21% | 12.35 | 10.71% |
| 2026-03-02 | 38.00 | 40.09 | 37.14 | 38.64 | -1.20% | 15.13 | 12.42% |
| 2026-02-27 | 35.62 | 39.40 | 34.90 | 39.11 | +8.58% | 20.14 | 16.78% |
| 2026-02-26 | 34.85 | 36.18 | 34.17 | 36.02 | +4.07% | 9.41 | 8.32% |
| 2026-02-25 | 33.59 | 35.50 | 33.56 | 34.61 | +3.16% | 6.30 | 5.70% |
| 2026-02-24 | 34.38 | 34.50 | 32.81 | 33.55 | -2.04% | 4.54 | 4.24% |