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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 34.72 | 35.55 | 34.22 | 34.25 | -2.11% | 5.14 | 4.64% |
| 2026-02-12 | 33.64 | 35.45 | 33.64 | 34.99 | +4.57% | 8.46 | 7.65% |
| 2026-02-11 | 33.95 | 34.35 | 33.26 | 33.46 | -1.79% | 4.53 | 4.21% |
| 2026-02-10 | 33.11 | 34.45 | 33.07 | 34.07 | +2.10% | 5.53 | 5.13% |
| 2026-02-09 | 32.50 | 33.99 | 32.06 | 33.37 | +4.64% | 6.26 | 5.93% |
| 2026-02-06 | 32.05 | 32.73 | 31.51 | 31.89 | -1.67% | 3.98 | 3.89% |
| 2026-02-05 | 33.35 | 33.70 | 31.80 | 32.43 | -4.34% | 5.66 | 5.48% |
| 2026-02-04 | 34.35 | 34.71 | 33.24 | 33.90 | -3.09% | 5.88 | 5.47% |
| 2026-02-03 | 32.73 | 35.30 | 32.73 | 34.98 | +8.23% | 10.62 | 9.75% |
| 2026-02-02 | 33.12 | 33.80 | 32.32 | 32.32 | -3.46% | 4.19 | 3.98% |
| 2026-01-30 | 32.52 | 34.39 | 31.89 | 33.48 | +1.70% | 6.49 | 6.15% |
| 2026-01-29 | 34.45 | 34.58 | 32.90 | 32.92 | -4.97% | 7.43 | 6.93% |
| 2026-01-28 | 35.20 | 35.99 | 34.46 | 34.64 | -1.81% | 6.17 | 5.53% |
| 2026-01-27 | 35.16 | 35.52 | 34.13 | 35.28 | -0.76% | 6.62 | 5.96% |
| 2026-01-26 | 36.50 | 36.88 | 35.02 | 35.55 | -2.09% | 8.99 | 7.88% |
| 2026-01-23 | 36.00 | 37.52 | 35.56 | 36.31 | -2.21% | 14.58 | 12.54% |
| 2026-01-22 | 32.75 | 37.98 | 32.42 | 37.13 | +11.20% | 24.57 | 21.69% |
| 2026-01-21 | 34.13 | 34.95 | 33.02 | 33.39 | +3.86% | 8.77 | 8.19% |
| 2026-01-20 | 33.30 | 33.58 | 31.88 | 32.15 | -3.97% | 6.33 | 6.12% |
| 2026-01-19 | 33.32 | 34.18 | 33.00 | 33.48 | -0.77% | 6.07 | 5.67% |