科泰电源(300153)股票行情 科泰电源股票行情 300153股票行情_爱股网
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 |
|---|
| 2025-10-27 | 34.20 | 34.28 | 0.65 | 1.93% | 33.49 | 34.58 | 158586 | 54042.92 | 4.98% | 0.00 |
| 2025-10-24 | 32.99 | 33.63 | 0.86 | 2.62% | 32.98 | 33.75 | 108528 | 36293.77 | 3.41% | 2.00 |
| 2025-10-23 | 33.13 | 32.77 | -0.54 | -1.62% | 32.07 | 33.21 | 113894 | 36905.73 | 3.58% | 20.00 |
| 2025-10-22 | 33.62 | 33.31 | -0.36 | -1.07% | 33.23 | 33.90 | 85790 | 28740.40 | 2.70% | 0.00 |
| 2025-10-21 | 33.28 | 33.67 | 0.41 | 1.23% | 33.05 | 33.86 | 104502 | 35044.50 | 3.28% | 4.00 |
| 2025-10-20 | 33.07 | 33.26 | 0.94 | 2.91% | 32.51 | 33.45 | 107030 | 35431.55 | 3.36% | 9.00 |
| 2025-10-17 | 34.60 | 32.32 | -2.21 | -6.40% | 32.31 | 34.68 | 150854 | 49886.24 | 4.74% | 15.00 |
| 2025-10-16 | 35.28 | 34.53 | -0.79 | -2.24% | 34.22 | 35.50 | 104855 | 36490.55 | 3.29% | 5.00 |
| 2025-10-15 | 33.93 | 35.32 | 1.22 | 3.58% | 33.35 | 35.59 | 161383 | 56006.23 | 5.07% | 4.00 |
| 2025-10-14 | 35.46 | 34.10 | -0.97 | -2.77% | 33.90 | 36.57 | 166961 | 58743.30 | 5.24% | 6.00 |
| 2025-10-13 | 33.30 | 35.07 | -1.52 | -4.15% | 33.30 | 35.45 | 182173 | 63411.12 | 5.72% | 5.00 |
| 2025-10-10 | 38.90 | 36.59 | -2.60 | -6.63% | 36.41 | 38.94 | 258628 | 96664.18 | 8.12% | 0.00 |
| 2025-10-09 | 39.51 | 39.19 | -1.10 | -2.73% | 38.69 | 40.20 | 281955 | 110987.05 | 8.86% | 19.00 |
| 2025-09-30 | 39.68 | 40.29 | 0.31 | 0.78% | 39.68 | 41.88 | 291026 | 119263.84 | 9.14% | 27.00 |
| 2025-09-29 | 39.28 | 39.98 | 0.47 | 1.19% | 39.02 | 41.41 | 269087 | 108225.88 | 8.45% | 12.00 |
| 2025-09-26 | 41.00 | 39.51 | -2.79 | -6.60% | 39.50 | 42.20 | 406093 | 165511.38 | 12.76% | 28.00 |
| 2025-09-25 | 38.53 | 42.30 | 3.64 | 9.42% | 38.40 | 42.31 | 615669 | 250800.52 | 19.34% | 26.00 |
| 2025-09-24 | 38.38 | 38.66 | -0.53 | -1.35% | 37.38 | 39.27 | 249435 | 95632.40 | 7.84% | 3.00 |
| 2025-09-23 | 39.30 | 39.19 | 0.44 | 1.14% | 37.90 | 40.40 | 385193 | 151710.53 | 12.10% | 31.00 |
| 2025-09-22 | 37.80 | 38.75 | 1.36 | 3.64% | 37.36 | 38.75 | 184893 | 70683.44 | 5.81% | 2.00 |
| 2025-09-19 | 38.01 | 37.39 | -0.98 | -2.55% | 37.12 | 38.52 | 203284 | 76642.03 | 6.39% | 53.00 |
| 2025-09-18 | 39.01 | 38.37 | -1.00 | -2.54% | 37.64 | 40.00 | 333249 | 130257.37 | 10.47% | 60.00 |
| 2025-09-17 | 38.60 | 39.37 | 0.40 | 1.03% | 38.20 | 40.14 | 331735 | 130738.80 | 10.42% | 30.00 |
| 2025-09-16 | 38.08 | 38.97 | 0.40 | 1.04% | 37.83 | 39.23 | 274640 | 106079.34 | 8.63% | 1.00 |
| 2025-09-15 | 38.25 | 38.57 | -0.48 | -1.23% | 37.55 | 39.62 | 374906 | 143665.14 | 11.78% | 7.00 |
| 2025-09-12 | 39.00 | 39.05 | -0.93 | -2.33% | 38.87 | 41.97 | 530767 | 213340.88 | 16.67% | 26.00 |
| 2025-09-11 | 39.16 | 39.98 | 3.43 | 9.38% | 39.13 | 42.15 | 644080 | 259598.62 | 20.23% | 43.00 |
| 2025-09-10 | 36.27 | 36.55 | 0.75 | 2.09% | 36.27 | 37.28 | 342612 | 126235.55 | 10.76% | 0.00 |
| 2025-09-09 | 36.49 | 35.80 | -0.91 | -2.48% | 35.55 | 37.10 | 201721 | 73189.75 | 6.34% | 4.00 |
| 2025-09-08 | 37.26 | 36.71 | -0.96 | -2.55% | 36.28 | 37.50 | 259708 | 95536.48 | 8.16% | 10.00 |
| 2025-09-05 | 35.52 | 37.67 | 2.24 | 6.32% | 35.04 | 37.87 | 344804 | 126749.70 | 10.83% | 20.00 |
| 2025-09-04 | 37.50 | 35.43 | -1.72 | -4.63% | 34.60 | 38.21 | 251390 | 91499.84 | 7.90% | 1.00 |
| 2025-09-03 | 38.22 | 37.15 | -1.02 | -2.67% | 36.91 | 38.60 | 205455 | 77458.06 | 6.45% | 8.00 |
| 2025-09-02 | 41.88 | 38.17 | -3.60 | -8.62% | 37.77 | 41.98 | 335132 | 131473.42 | 10.53% | 3.00 |
| 2025-09-01 | 43.70 | 41.77 | -0.93 | -2.18% | 41.48 | 43.80 | 269838 | 113914.46 | 8.48% | 0.00 |
| 2025-08-29 | 44.41 | 42.70 | -1.70 | -3.83% | 42.31 | 44.41 | 298756 | 128861.89 | 9.39% | 12.00 |
| 2025-08-28 | 44.80 | 44.40 | -0.90 | -1.99% | 42.50 | 45.41 | 428737 | 188491.27 | 13.47% | 10.00 |
| 2025-08-27 | 45.56 | 45.30 | -1.07 | -2.31% | 43.95 | 47.90 | 533702 | 245824.72 | 16.77% | 8.00 |
| 2025-08-26 | 46.42 | 46.37 | -0.64 | -1.36% | 45.30 | 47.17 | 334277 | 154682.20 | 10.50% | 20.00 |
| 2025-08-25 | 48.00 | 47.01 | -0.20 | -0.42% | 46.31 | 48.33 | 429679 | 203027.08 | 13.50% | 7.00 |
| 2025-08-22 | 46.26 | 47.21 | 0.82 | 1.77% | 44.99 | 47.56 | 431397 | 200202.98 | 13.55% | 8.00 |
| 2025-08-21 | 48.40 | 46.39 | -3.51 | -7.03% | 45.88 | 50.98 | 517196 | 245124.48 | 16.25% | 19.00 |
| 2025-08-20 | 46.48 | 49.90 | 2.65 | 5.61% | 44.88 | 50.50 | 698846 | 335476.19 | 21.95% | 38.00 |
| 2025-08-19 | 46.14 | 47.25 | 4.42 | 10.32% | 44.85 | 49.98 | 889296 | 422191.75 | 27.94% | 14.00 |
| 2025-08-18 | 35.84 | 42.83 | 7.14 | 20.01% | 35.84 | 42.83 | 581015 | 228497.56 | 18.25% | 3.00 |
| 2025-08-15 | 34.00 | 35.69 | 1.56 | 4.57% | 33.70 | 36.48 | 513760 | 181427.17 | 16.14% | 29.00 |
| 2025-08-14 | 33.81 | 34.13 | 0.33 | 0.98% | 33.12 | 35.05 | 498307 | 169567.33 | 15.65% | 41.00 |
| 2025-08-13 | 32.27 | 33.80 | 1.37 | 4.22% | 31.97 | 34.10 | 439669 | 146668.06 | 13.81% | 5.00 |
| 2025-08-12 | 32.80 | 32.43 | -0.91 | -2.73% | 32.06 | 32.90 | 290400 | 94242.61 | 9.12% | 1.00 |
| 2025-08-11 | 31.60 | 33.34 | 2.08 | 6.65% | 31.53 | 33.88 | 461002 | 152735.95 | 14.48% | 2.00 |
| 2025-08-08 | 31.11 | 31.26 | 0.03 | 0.10% | 30.80 | 31.99 | 127538 | 40017.31 | 4.01% | 3.00 |
| 2025-08-07 | 31.88 | 31.23 | -0.62 | -1.95% | 31.09 | 32.50 | 181908 | 57307.97 | 5.71% | 2.00 |
| 2025-08-06 | 31.49 | 31.85 | 0.74 | 2.38% | 31.08 | 32.65 | 239449 | 76382.79 | 7.52% | 17.00 |
| 2025-08-05 | 31.73 | 31.11 | -0.48 | -1.52% | 30.80 | 31.77 | 164781 | 51335.97 | 5.18% | 0.00 |
| 2025-08-04 | 31.20 | 31.59 | 0.45 | 1.45% | 31.01 | 31.69 | 135277 | 42451.90 | 4.25% | 29.00 |
| 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 |
深证大盘股票行情在线 K线走势图
科泰电源(300153)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
