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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 31.58 | 31.79 | 30.54 | 30.86 | -2.56% | 3.13 | 3.17% |
| 2025-11-18 | 31.99 | 31.99 | 31.50 | 31.67 | -1.03% | 2.31 | 2.29% |
| 2025-11-17 | 31.60 | 32.07 | 31.54 | 32.00 | +1.07% | 2.38 | 2.35% |
| 2025-11-14 | 32.57 | 32.59 | 31.66 | 31.66 | -4.23% | 3.93 | 3.85% |
| 2025-11-13 | 32.37 | 33.20 | 32.07 | 33.06 | +2.10% | 3.99 | 3.83% |
| 2025-11-12 | 33.03 | 33.10 | 32.23 | 32.38 | -3.17% | 3.98 | 3.84% |
| 2025-11-11 | 34.20 | 35.00 | 33.24 | 33.44 | -1.39% | 5.57 | 5.14% |
| 2025-11-10 | 35.14 | 35.21 | 33.52 | 33.91 | -3.72% | 6.84 | 6.32% |
| 2025-11-07 | 35.40 | 36.26 | 35.16 | 35.22 | -3.19% | 8.33 | 7.36% |
| 2025-11-06 | 34.60 | 37.29 | 34.50 | 36.38 | +5.33% | 15.78 | 13.60% |
| 2025-11-05 | 33.01 | 34.94 | 32.90 | 34.54 | +1.50% | 5.24 | 4.84% |
| 2025-11-04 | 34.45 | 35.26 | 33.60 | 34.03 | -1.56% | 4.55 | 4.14% |
| 2025-11-03 | 34.23 | 34.78 | 33.75 | 34.57 | +0.12% | 4.03 | 3.69% |
| 2025-10-31 | 34.33 | 34.93 | 34.21 | 34.53 | +0.64% | 4.39 | 3.98% |
| 2025-10-30 | 35.50 | 36.02 | 34.20 | 34.31 | -3.60% | 7.88 | 7.10% |
| 2025-10-29 | 36.01 | 36.30 | 34.83 | 35.59 | -3.29% | 11.72 | 10.42% |
| 2025-10-28 | 34.26 | 38.28 | 33.76 | 36.80 | +7.35% | 17.61 | 15.08% |
| 2025-10-27 | 34.20 | 34.58 | 33.49 | 34.28 | +1.93% | 5.40 | 4.98% |
| 2025-10-24 | 32.99 | 33.75 | 32.98 | 33.63 | +2.62% | 3.63 | 3.41% |
| 2025-10-23 | 33.13 | 33.21 | 32.07 | 32.77 | -1.62% | 3.69 | 3.58% |