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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 33.62 | 33.90 | 33.23 | 33.31 | -1.07% | 2.87 | 2.69% |
| 2025-10-21 | 33.28 | 33.86 | 33.05 | 33.67 | +1.23% | 3.50 | 3.28% |
| 2025-10-20 | 33.07 | 33.45 | 32.51 | 33.26 | +2.91% | 3.54 | 3.36% |
| 2025-10-17 | 34.60 | 34.68 | 32.31 | 32.32 | -6.40% | 4.99 | 4.74% |
| 2025-10-16 | 35.28 | 35.50 | 34.22 | 34.53 | -2.24% | 3.65 | 3.29% |
| 2025-10-15 | 33.93 | 35.59 | 33.35 | 35.32 | +3.58% | 5.60 | 5.07% |
| 2025-10-14 | 35.46 | 36.57 | 33.90 | 34.10 | -2.77% | 5.87 | 5.24% |
| 2025-10-13 | 33.30 | 35.45 | 33.30 | 35.07 | -4.15% | 6.34 | 5.72% |
| 2025-10-10 | 38.90 | 38.94 | 36.41 | 36.59 | -6.63% | 9.67 | 8.12% |
| 2025-10-09 | 39.51 | 40.20 | 38.69 | 39.19 | -2.73% | 11.10 | 8.86% |
| 2025-09-30 | 39.68 | 41.88 | 39.68 | 40.29 | +0.78% | 11.93 | 9.14% |
| 2025-09-29 | 39.28 | 41.41 | 39.02 | 39.98 | +1.19% | 10.82 | 8.45% |
| 2025-09-26 | 41.00 | 42.20 | 39.50 | 39.51 | -6.60% | 16.55 | 12.76% |
| 2025-09-25 | 38.53 | 42.31 | 38.40 | 42.30 | +9.42% | 25.08 | 19.34% |
| 2025-09-24 | 38.38 | 39.27 | 37.38 | 38.66 | -1.35% | 9.56 | 7.84% |
| 2025-09-23 | 39.30 | 40.40 | 37.90 | 39.19 | +1.14% | 15.17 | 12.10% |
| 2025-09-22 | 37.80 | 38.75 | 37.36 | 38.75 | +3.64% | 7.07 | 5.81% |
| 2025-09-19 | 38.01 | 38.52 | 37.12 | 37.39 | -2.55% | 7.66 | 6.39% |
| 2025-09-18 | 39.01 | 40.00 | 37.64 | 38.37 | -2.54% | 13.03 | 10.47% |
| 2025-09-17 | 38.60 | 40.14 | 38.20 | 39.37 | +1.03% | 13.07 | 10.42% |