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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 38.08 | 39.23 | 37.83 | 38.97 | +1.04% | 10.61 | 8.63% |
| 2025-09-15 | 38.25 | 39.62 | 37.55 | 38.57 | -1.23% | 14.37 | 11.78% |
| 2025-09-12 | 39.00 | 41.97 | 38.87 | 39.05 | -2.33% | 21.33 | 16.67% |
| 2025-09-11 | 39.16 | 42.15 | 39.13 | 39.98 | +9.38% | 25.96 | 20.23% |
| 2025-09-10 | 36.27 | 37.28 | 36.27 | 36.55 | +2.10% | 12.62 | 10.76% |
| 2025-09-09 | 36.49 | 37.10 | 35.55 | 35.80 | -2.48% | 7.32 | 6.34% |
| 2025-09-08 | 37.26 | 37.50 | 36.28 | 36.71 | -2.55% | 9.55 | 8.16% |
| 2025-09-05 | 35.52 | 37.87 | 35.04 | 37.67 | +6.32% | 12.67 | 10.83% |
| 2025-09-04 | 37.50 | 38.21 | 34.60 | 35.43 | -4.63% | 9.15 | 7.90% |
| 2025-09-03 | 38.22 | 38.60 | 36.91 | 37.15 | -2.67% | 7.75 | 6.45% |
| 2025-09-02 | 41.88 | 41.98 | 37.77 | 38.17 | -8.62% | 13.15 | 10.53% |
| 2025-09-01 | 43.70 | 43.80 | 41.48 | 41.77 | -2.18% | 11.39 | 8.48% |
| 2025-08-29 | 44.41 | 44.41 | 42.31 | 42.70 | -3.83% | 12.89 | 9.39% |
| 2025-08-28 | 44.80 | 45.41 | 42.50 | 44.40 | -1.99% | 18.85 | 13.47% |
| 2025-08-27 | 45.56 | 47.90 | 43.95 | 45.30 | -2.31% | 24.58 | 16.77% |
| 2025-08-26 | 46.42 | 47.17 | 45.30 | 46.37 | -1.36% | 15.47 | 10.50% |
| 2025-08-25 | 48.00 | 48.33 | 46.31 | 47.01 | -0.42% | 20.30 | 13.50% |
| 2025-08-22 | 46.26 | 47.56 | 44.99 | 47.21 | +1.77% | 20.02 | 13.55% |
| 2025-08-21 | 48.40 | 50.98 | 45.88 | 46.39 | -7.03% | 24.51 | 16.25% |
| 2025-08-20 | 46.48 | 50.50 | 44.88 | 49.90 | +5.61% | 33.55 | 21.95% |