科泰电源(300153)股票行情
科泰电源(300153)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 32.52 | 31.14 | -1.75 | -5.32% | 31.04 | 32.87 | 242940 | 77238.53 | 7.63% | 10.00 |
| 2025-07-31 | 31.68 | 32.89 | 0.59 | 1.83% | 31.61 | 33.29 | 319286 | 104620.20 | 10.03% | 15.00 |
| 2025-07-30 | 33.17 | 32.30 | -0.03 | -0.09% | 31.87 | 33.80 | 257207 | 84250.74 | 8.08% | 7.00 |
| 2025-07-29 | 32.55 | 32.33 | -0.46 | -1.40% | 31.78 | 32.95 | 215142 | 69458.99 | 6.76% | 8.00 |
| 2025-07-28 | 32.01 | 32.79 | 0.55 | 1.71% | 31.90 | 32.95 | 212540 | 69172.71 | 6.68% | 10.00 |
| 2025-07-25 | 32.30 | 32.24 | 0.17 | 0.53% | 31.48 | 32.30 | 156981 | 50057.89 | 4.93% | 0.00 |
| 2025-07-24 | 32.18 | 32.07 | -0.14 | -0.43% | 31.84 | 32.45 | 149308 | 47885.42 | 4.69% | 4.00 |
| 2025-07-23 | 32.11 | 32.21 | -0.24 | -0.74% | 31.77 | 32.82 | 160764 | 51928.82 | 5.05% | 0.00 |
| 2025-07-22 | 32.74 | 32.45 | -0.38 | -1.16% | 32.20 | 33.10 | 216800 | 70686.12 | 6.81% | 6.00 |
| 2025-07-21 | 33.68 | 32.83 | -1.63 | -4.73% | 32.60 | 33.95 | 363693 | 120219.63 | 11.43% | 13.00 |
| 2025-07-18 | 33.51 | 34.46 | 0.66 | 1.95% | 33.50 | 35.12 | 380240 | 131027.09 | 11.94% | 1.00 |
| 2025-07-17 | 33.01 | 33.80 | -0.11 | -0.32% | 32.71 | 34.46 | 323603 | 108838.42 | 10.17% | 12.00 |
| 2025-07-16 | 34.60 | 33.91 | -0.09 | -0.26% | 33.49 | 35.83 | 498031 | 172091.17 | 15.65% | 3.00 |
| 2025-07-15 | 32.13 | 34.00 | 2.01 | 6.28% | 31.80 | 34.80 | 556414 | 187366.17 | 17.48% | 14.00 |
| 2025-07-14 | 30.88 | 31.99 | 1.66 | 5.47% | 30.70 | 32.79 | 324310 | 103894.07 | 10.19% | 14.00 |
| 2025-07-11 | 30.01 | 30.33 | 0.20 | 0.66% | 29.69 | 30.50 | 169544 | 50957.45 | 5.33% | 37.00 |
| 2025-07-10 | 31.55 | 30.13 | -1.36 | -4.32% | 30.10 | 31.91 | 218088 | 66929.17 | 6.85% | 3.00 |
| 2025-07-09 | 32.40 | 31.49 | -1.21 | -3.70% | 31.35 | 32.90 | 209067 | 67192.26 | 6.57% | 9.00 |
| 2025-07-08 | 31.93 | 32.70 | 0.57 | 1.77% | 31.55 | 32.76 | 215223 | 69579.14 | 6.76% | 5.00 |
| 2025-07-07 | 30.98 | 32.13 | 0.32 | 1.01% | 30.70 | 32.29 | 184822 | 58398.21 | 5.81% | 2.00 |
| 2025-07-04 | 31.67 | 31.81 | 0.23 | 0.73% | 31.51 | 32.65 | 242668 | 78233.77 | 7.62% | 12.00 |
| 2025-07-03 | 31.70 | 31.58 | 0.11 | 0.35% | 31.11 | 31.82 | 158798 | 50014.41 | 4.99% | 44.00 |
| 2025-07-02 | 31.95 | 31.47 | -0.94 | -2.90% | 31.05 | 32.20 | 221320 | 69838.30 | 6.95% | 13.00 |
| 2025-07-01 | 35.01 | 32.41 | -1.44 | -4.25% | 32.18 | 35.38 | 371068 | 122643.07 | 11.66% | 10.00 |
| 2025-06-30 | 33.93 | 33.85 | -0.45 | -1.31% | 33.66 | 35.45 | 400409 | 137886.00 | 12.58% | 64.00 |
| 2025-06-27 | 32.84 | 34.30 | 0.97 | 2.91% | 32.50 | 35.32 | 428315 | 146214.83 | 13.46% | 21.00 |
| 2025-06-26 | 34.00 | 33.33 | -0.92 | -2.69% | 33.25 | 35.00 | 464421 | 157875.56 | 14.59% | 3.00 |
| 2025-06-25 | 33.60 | 34.25 | 2.79 | 8.87% | 33.60 | 36.68 | 709374 | 247486.41 | 22.28% | 185.00 |
| 2025-06-24 | 29.53 | 31.46 | 2.28 | 7.81% | 29.30 | 31.60 | 415778 | 127749.08 | 13.06% | 4.00 |
| 2025-06-23 | 29.20 | 29.18 | 0.14 | 0.48% | 28.66 | 29.68 | 239939 | 69736.47 | 7.54% | 14.00 |
| 2025-06-20 | 30.51 | 29.04 | -1.53 | -5.00% | 29.04 | 31.23 | 326095 | 97714.14 | 10.24% | 9.00 |
| 2025-06-19 | 31.01 | 30.57 | 0.02 | 0.07% | 30.50 | 33.00 | 495748 | 157115.92 | 15.57% | 31.00 |
| 2025-06-18 | 28.80 | 30.55 | 1.48 | 5.09% | 28.06 | 31.55 | 426647 | 126984.50 | 13.40% | 157.00 |
| 2025-06-17 | 28.28 | 29.07 | 0.94 | 3.34% | 27.61 | 29.13 | 301082 | 85975.32 | 9.46% | 11.00 |
| 2025-06-16 | 27.34 | 28.13 | 0.65 | 2.37% | 27.21 | 28.41 | 179691 | 50286.92 | 5.64% | 3.00 |
| 2025-06-13 | 27.41 | 27.48 | -0.26 | -0.94% | 27.00 | 28.44 | 191304 | 52812.24 | 6.01% | 3.00 |
| 2025-06-12 | 27.72 | 27.74 | -0.18 | -0.64% | 27.38 | 28.36 | 143688 | 40098.70 | 4.51% | 0.00 |
| 2025-06-11 | 28.10 | 27.92 | -0.35 | -1.24% | 27.62 | 28.53 | 157023 | 43893.62 | 4.93% | 22.00 |
| 2025-06-10 | 29.65 | 28.27 | -1.36 | -4.59% | 28.03 | 29.92 | 234825 | 67087.09 | 7.38% | 6.00 |
| 2025-06-09 | 29.70 | 29.63 | 0.40 | 1.37% | 29.36 | 31.12 | 310872 | 93309.26 | 9.77% | 100.00 |
| 2025-06-06 | 28.50 | 29.23 | 0.64 | 2.24% | 27.90 | 30.20 | 404031 | 118361.26 | 12.69% | 30.00 |
| 2025-06-05 | 26.45 | 28.59 | 2.29 | 8.71% | 26.20 | 30.39 | 474964 | 133340.28 | 14.92% | 17.00 |
| 2025-06-04 | 26.60 | 26.30 | 0.04 | 0.15% | 26.20 | 26.95 | 152431 | 40498.56 | 4.79% | 0.00 |
| 2025-06-03 | 26.00 | 26.26 | -0.17 | -0.64% | 26.00 | 26.56 | 95732 | 25220.49 | 3.01% | 4.00 |
| 2025-05-30 | 27.20 | 26.43 | -1.25 | -4.52% | 26.17 | 27.50 | 202109 | 53698.95 | 6.35% | 20.00 |
| 2025-05-29 | 27.30 | 27.68 | 0.18 | 0.65% | 27.27 | 28.42 | 178128 | 49697.53 | 5.60% | 110.00 |
| 2025-05-28 | 27.81 | 27.50 | -0.59 | -2.10% | 27.41 | 28.38 | 172948 | 48100.65 | 5.43% | 0.00 |
| 2025-05-27 | 28.20 | 28.09 | -0.24 | -0.85% | 27.77 | 29.28 | 270328 | 77038.78 | 8.49% | 51.00 |
| 2025-05-26 | 27.07 | 28.33 | 1.39 | 5.16% | 26.71 | 29.48 | 312624 | 87468.28 | 9.82% | 12.00 |
| 2025-05-23 | 27.82 | 26.94 | -1.08 | -3.85% | 26.91 | 28.10 | 178412 | 49088.09 | 5.60% | 74.00 |
| 2025-05-22 | 28.26 | 28.02 | -0.51 | -1.79% | 27.95 | 29.16 | 181615 | 51838.38 | 5.71% | 5.00 |
| 2025-05-21 | 29.00 | 28.53 | -0.70 | -2.39% | 28.26 | 29.16 | 172062 | 49186.75 | 5.41% | 15.00 |
| 2025-05-20 | 29.68 | 29.23 | -0.20 | -0.68% | 28.88 | 29.75 | 148322 | 43366.68 | 4.66% | 10.00 |
| 2025-05-19 | 29.51 | 29.43 | -0.30 | -1.01% | 28.88 | 29.73 | 148841 | 43558.79 | 4.68% | 5.00 |
| 2025-05-16 | 29.31 | 29.73 | -0.30 | -1.00% | 29.29 | 30.20 | 218395 | 65149.67 | 6.86% | 19.00 |
| 2025-05-15 | 31.70 | 30.03 | -2.47 | -7.60% | 29.60 | 31.95 | 338006 | 102220.16 | 10.62% | 24.00 |
| 2025-05-14 | 32.22 | 32.50 | 0.27 | 0.84% | 32.03 | 33.50 | 327799 | 107447.30 | 10.30% | 10.00 |
| 2025-05-13 | 33.50 | 32.23 | -1.09 | -3.27% | 32.23 | 34.28 | 333903 | 111384.87 | 10.49% | 23.00 |
| 2025-05-12 | 33.28 | 33.32 | 0.49 | 1.49% | 31.88 | 33.38 | 322320 | 104768.80 | 10.13% | 52.00 |
| 2025-05-09 | 32.80 | 32.83 | -0.34 | -1.03% | 32.33 | 33.70 | 315305 | 104173.43 | 9.90% | 10.00 |
| 2025-05-08 | 33.10 | 33.17 | -0.52 | -1.54% | 32.86 | 34.65 | 420158 | 141294.69 | 13.20% | 8.00 |
| 2025-05-07 | 32.48 | 33.69 | 1.21 | 3.73% | 31.67 | 33.92 | 586865 | 193270.81 | 18.44% | 55.00 |
| 2025-05-06 | 30.85 | 32.48 | 2.77 | 9.32% | 30.85 | 32.50 | 514819 | 163841.70 | 16.17% | 68.00 |
| 2025-04-30 | 29.23 | 29.71 | 0.55 | 1.89% | 28.80 | 30.30 | 345620 | 102783.82 | 10.86% | 16.00 |
| 2025-04-29 | 28.60 | 29.16 | 0.66 | 2.32% | 28.23 | 29.88 | 277488 | 80969.54 | 8.72% | 19.00 |
| 2025-04-28 | 30.15 | 28.50 | -0.34 | -1.18% | 28.29 | 30.25 | 274837 | 79818.00 | 8.63% | 18.00 |
| 2025-04-25 | 28.05 | 28.84 | 1.23 | 4.45% | 27.66 | 29.48 | 367590 | 106513.10 | 11.55% | 36.00 |
| 2025-04-24 | 28.98 | 27.61 | -1.67 | -5.70% | 27.50 | 29.18 | 318904 | 89776.95 | 10.02% | 5.00 |
| 2025-04-23 | 28.45 | 29.28 | 1.66 | 6.01% | 28.08 | 29.50 | 447787 | 129507.79 | 14.07% | 41.00 |
| 2025-04-22 | 30.02 | 27.62 | -2.99 | -9.77% | 27.46 | 30.32 | 517972 | 146408.45 | 16.27% | 4.00 |
| 2025-04-21 | 30.11 | 30.61 | 0.05 | 0.16% | 29.56 | 31.65 | 447639 | 136365.61 | 14.06% | 27.00 |
| 2025-04-18 | 31.03 | 30.56 | -0.70 | -2.24% | 30.51 | 32.24 | 210809 | 65596.08 | 6.62% | 53.00 |
| 2025-04-17 | 31.85 | 31.26 | -0.13 | -0.41% | 31.11 | 32.30 | 243550 | 76958.19 | 7.65% | 23.00 |
| 2025-04-16 | 34.00 | 31.39 | -3.49 | -10.01% | 31.20 | 34.30 | 430270 | 138632.27 | 13.52% | 34.00 |
| 2025-04-15 | 37.30 | 34.88 | -1.41 | -3.89% | 34.16 | 37.50 | 369232 | 130647.80 | 11.60% | 8.00 |
| 2025-04-14 | 35.05 | 36.29 | 0.89 | 2.51% | 34.92 | 38.58 | 449680 | 164232.53 | 14.13% | 70.00 |
| 2025-04-11 | 34.00 | 35.40 | 0.68 | 1.96% | 33.80 | 36.49 | 415681 | 145660.70 | 13.06% | 21.00 |
| 2025-04-10 | 35.70 | 34.72 | 1.73 | 5.24% | 34.34 | 38.20 | 545017 | 196293.53 | 17.12% | 66.00 |
| 2025-04-09 | 31.17 | 32.99 | 1.08 | 3.38% | 29.11 | 34.17 | 420705 | 134938.78 | 13.22% | 32.00 |
| 2025-04-08 | 32.44 | 31.91 | 0.41 | 1.30% | 31.20 | 33.49 | 360028 | 116014.13 | 11.31% | 14.00 |
深证大盘股票行情在线 K线走势图
