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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 33.98 | 34.36 | 33.14 | 33.74 | +1.20% | 6.45 | 6.02% |
| 2026-01-15 | 33.66 | 34.19 | 33.01 | 33.34 | -3.53% | 6.88 | 6.46% |
| 2026-01-14 | 33.86 | 35.30 | 33.46 | 34.56 | +1.86% | 11.85 | 10.82% |
| 2026-01-13 | 34.91 | 35.82 | 33.85 | 33.93 | -2.89% | 12.07 | 10.88% |
| 2026-01-12 | 37.20 | 37.20 | 34.72 | 34.94 | -3.03% | 15.47 | 13.81% |
| 2026-01-09 | 34.39 | 36.35 | 33.50 | 36.03 | +7.20% | 19.58 | 17.51% |
| 2026-01-08 | 31.50 | 36.00 | 31.40 | 33.61 | +8.00% | 23.40 | 21.70% |
| 2026-01-07 | 30.41 | 31.30 | 30.11 | 31.12 | +2.37% | 6.99 | 7.13% |
| 2026-01-06 | 30.16 | 30.40 | 29.71 | 30.40 | +1.84% | 4.40 | 4.59% |
| 2026-01-05 | 29.15 | 29.85 | 29.15 | 29.85 | +2.68% | 3.58 | 3.79% |
| 2025-12-31 | 29.65 | 29.65 | 29.06 | 29.07 | -2.12% | 3.17 | 3.41% |
| 2025-12-30 | 29.50 | 29.83 | 29.25 | 29.70 | +0.20% | 2.86 | 3.03% |
| 2025-12-29 | 29.73 | 30.25 | 29.54 | 29.64 | -0.94% | 2.85 | 3.01% |
| 2025-12-26 | 30.30 | 30.38 | 29.71 | 29.92 | -1.48% | 3.82 | 3.99% |
| 2025-12-25 | 30.58 | 30.77 | 30.18 | 30.37 | -1.43% | 4.46 | 4.61% |
| 2025-12-24 | 29.60 | 31.60 | 29.42 | 30.81 | +4.09% | 8.22 | 8.36% |
| 2025-12-23 | 29.23 | 29.98 | 29.06 | 29.60 | +1.40% | 4.64 | 4.93% |
| 2025-12-22 | 28.98 | 29.48 | 28.98 | 29.19 | +1.00% | 2.73 | 2.93% |
| 2025-12-19 | 29.28 | 29.55 | 28.80 | 28.90 | -0.21% | 2.29 | 2.48% |
| 2025-12-18 | 29.37 | 29.76 | 28.95 | 28.96 | -3.08% | 3.05 | 3.27% |