科泰电源 (300153) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-22	28.69	29.69	1.05	3.67%	28.59	29.95	172187	50704	5.41%
2026-05-21	31.01	28.64	-2.66	-8.50%	28.50	31.19	274807	82346	8.63%
2026-05-20	30.53	31.30	-0.19	-0.60%	30.53	32.02	210258	65684	6.61%
2026-05-19	34.86	31.49	-0.91	-2.81%	30.34	34.98	341516	107945	10.73%
2026-05-18	31.40	32.40	0.60	1.89%	30.98	32.75	238059	76389	7.48%
2026-05-15	31.65	31.80	0.05	0.16%	31.41	33.23	304403	98240	9.56%
2026-05-14	33.71	31.75	-1.65	-4.94%	31.72	34.01	323050	105891	10.15%
2026-05-13	30.37	33.40	2.83	9.26%	30.23	34.14	479223	155802	15.05%
2026-05-12	31.09	30.57	-0.28	-0.91%	29.76	31.18	192144	58509	6.04%
2026-05-11	30.87	30.85	0.55	1.82%	30.50	31.30	188571	58296	5.92%
2026-05-08	31.03	30.30	-1.12	-3.56%	30.26	31.07	218312	66593	6.86%
2026-05-07	31.36	31.42	-0.04	-0.13%	31.01	31.70	232323	72634	7.30%
2026-05-06	31.70	31.46	-0.20	-0.63%	31.01	32.20	395625	124626	12.43%
2026-04-30	29.68	31.66	1.91	6.42%	29.08	33.55	535935	169320	16.84%
2026-04-29	28.66	29.75	0.95	3.30%	28.40	29.96	233643	68326	7.34%
2026-04-28	27.85	28.80	0.60	2.13%	27.85	29.58	268413	77945	8.43%
2026-04-27	28.00	28.20	0.86	3.15%	28.00	28.96	192111	54553	6.03%
2026-04-24	27.11	27.34	-0.41	-1.48%	26.85	27.61	119674	32618	3.76%
2026-04-23	28.10	27.75	-0.51	-1.80%	27.50	28.92	132092	37004	4.15%
2026-04-22	28.10	28.26	-0.02	-0.07%	27.80	28.35	124557	35026	3.91%
2026-04-21	28.88	28.28	-1.08	-3.68%	27.90	28.95	194418	54788	6.11%
2026-04-20	28.32	29.36	0.84	2.95%	28.01	30.36	251037	73870	7.89%
2026-04-17	28.50	28.52	-0.26	-0.90%	27.81	28.88	194076	54857	6.10%
2026-04-16	27.20	28.78	1.92	7.15%	27.09	28.91	255615	71992	8.03%
2026-04-15	27.34	26.86	-0.35	-1.29%	26.80	27.73	136699	37337	4.29%
2026-04-14	26.60	27.21	0.76	2.87%	26.60	27.21	143096	38560	4.50%
2026-04-13	26.52	26.45	-0.37	-1.38%	26.39	27.02	112328	29903	3.53%
2026-04-10	26.70	26.82	0.41	1.55%	26.57	27.25	172727	46578	5.43%
2026-04-09	26.36	26.41	-0.19	-0.71%	26.16	27.33	169831	45312	5.34%
2026-04-08	25.16	26.60	2.26	9.29%	25.10	26.80	227351	58867	7.14%
2026-04-07	24.82	24.34	-0.81	-3.22%	24.18	24.88	110377	27078	3.47%
2026-04-03	24.90	25.15	0.51	2.07%	23.69	25.39	173913	42505	5.46%
2026-04-02	25.65	24.64	-1.20	-4.64%	24.51	26.08	126787	31951	3.98%
2026-04-01	26.14	25.84	0.15	0.58%	25.58	26.34	117893	30511	3.70%
2026-03-31	26.50	25.69	-1.07	-4.00%	25.69	26.58	109968	28709	3.45%
2026-03-30	25.89	26.76	0.63	2.41%	25.60	27.06	141758	37236	4.45%
2026-03-27	26.07	26.13	-0.31	-1.17%	25.50	26.38	134039	34754	4.21%
2026-03-26	28.50	26.44	-2.33	-8.10%	26.01	28.75	246134	66392	7.73%
2026-03-25	28.32	28.77	-0.07	-0.24%	28.30	29.11	145706	41946	4.58%
2026-03-24	28.99	28.84	0.63	2.23%	28.07	29.10	96426	27489	3.03%
2026-03-23	28.85	28.21	-1.38	-4.66%	28.02	29.91	127283	36862	4.00%
2026-03-20	31.33	29.59	-1.31	-4.24%	29.58	31.35	147591	44582	4.64%
2026-03-19	31.55	30.90	-1.61	-4.95%	30.69	32.04	157370	49305	4.94%
2026-03-18	31.80	32.51	0.98	3.11%	31.48	32.63	130966	42004	4.11%
2026-03-17	33.14	31.53	-1.43	-4.34%	31.43	33.38	171918	55706	5.40%
2026-03-16	33.48	32.96	-0.67	-1.99%	32.01	33.48	156947	51289	4.93%
2026-03-13	34.93	33.63	-1.93	-5.43%	33.44	35.49	235898	80710	7.41%
2026-03-12	37.16	35.56	-1.36	-3.68%	34.66	37.17	317919	113752	9.99%
2026-03-11	37.61	36.92	-1.02	-2.69%	36.68	38.78	358601	135535	11.27%
2026-03-10	38.57	37.94	-0.38	-0.99%	37.10	39.15	324311	123168	10.19%
2026-03-09	37.52	38.32	-1.12	-2.84%	36.80	38.65	343303	129913	10.78%
2026-03-06	37.40	39.44	2.45	6.62%	37.20	41.40	537248	210795	16.88%
2026-03-05	35.83	36.99	1.89	5.38%	35.30	37.38	324509	118530	10.19%
2026-03-04	34.41	35.10	0.02	0.06%	34.10	36.95	209384	74637	6.58%
2026-03-03	39.13	35.08	-3.56	-9.21%	35.00	39.14	340907	123548	10.71%
2026-03-02	38.00	38.64	-0.47	-1.20%	37.14	40.09	395465	151311	12.42%
2026-02-27	35.62	39.11	3.09	8.58%	34.90	39.40	534203	201393	16.78%
2026-02-26	34.85	36.02	1.41	4.07%	34.17	36.18	264727	94085	8.32%
2026-02-25	33.59	34.61	1.06	3.16%	33.56	35.50	181470	63022	5.70%
2026-02-24	34.38	33.55	-0.70	-2.04%	32.81	34.50	135101	45384	4.24%