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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.85 | 29.91 | 28.81 | 29.88 | +3.57% | 3.77 | 4.03% |
| 2025-12-16 | 29.70 | 29.89 | 28.59 | 28.85 | -3.51% | 3.97 | 4.30% |
| 2025-12-15 | 30.76 | 31.29 | 29.87 | 29.90 | -3.27% | 4.08 | 4.23% |
| 2025-12-12 | 30.03 | 31.30 | 29.86 | 30.91 | +3.03% | 5.83 | 5.95% |
| 2025-12-11 | 31.06 | 31.42 | 30.00 | 30.00 | -2.02% | 4.69 | 4.81% |
| 2025-12-10 | 31.35 | 31.66 | 30.09 | 30.62 | -4.04% | 7.86 | 8.06% |
| 2025-12-09 | 33.05 | 35.68 | 31.70 | 31.91 | +2.08% | 13.26 | 12.57% |
| 2025-12-08 | 30.62 | 31.48 | 30.53 | 31.26 | +2.26% | 3.63 | 3.66% |
| 2025-12-05 | 29.76 | 30.70 | 29.53 | 30.57 | +2.07% | 2.76 | 2.87% |
| 2025-12-04 | 29.70 | 30.57 | 29.09 | 29.95 | +0.84% | 3.02 | 3.19% |
| 2025-12-03 | 30.23 | 30.40 | 29.55 | 29.70 | -1.66% | 2.46 | 2.59% |
| 2025-12-02 | 31.10 | 31.10 | 30.01 | 30.20 | -2.89% | 2.69 | 2.78% |
| 2025-12-01 | 31.05 | 31.23 | 30.78 | 31.10 | +0.52% | 2.42 | 2.45% |
| 2025-11-28 | 30.76 | 31.09 | 30.61 | 30.94 | +0.29% | 2.37 | 2.41% |
| 2025-11-27 | 31.20 | 31.50 | 30.68 | 30.85 | -0.48% | 2.62 | 2.64% |
| 2025-11-26 | 31.35 | 31.63 | 30.93 | 31.00 | -1.05% | 3.41 | 3.42% |
| 2025-11-25 | 30.68 | 32.35 | 30.51 | 31.33 | +2.75% | 6.06 | 6.01% |
| 2025-11-24 | 29.41 | 30.69 | 29.11 | 30.49 | +4.42% | 3.85 | 4.02% |
| 2025-11-21 | 30.01 | 30.30 | 29.20 | 29.20 | -4.48% | 2.90 | 3.06% |
| 2025-11-20 | 31.40 | 31.46 | 30.40 | 30.57 | -0.94% | 2.24 | 2.29% |