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 |
|---|
| 2025-12-15 | 30.76 | 29.90 | -1.01 | -3.27% | 29.87 | 31.29 | 134615 | 40806.52 | 4.23% | 0.00 |
| 2025-12-12 | 30.03 | 30.91 | 0.91 | 3.03% | 29.86 | 31.30 | 189494 | 58279.90 | 5.95% | 2.00 |
| 2025-12-11 | 31.06 | 30.00 | -0.62 | -2.02% | 30.00 | 31.42 | 153161 | 46891.27 | 4.81% | 0.00 |
| 2025-12-10 | 31.35 | 30.62 | -1.29 | -4.04% | 30.09 | 31.66 | 256721 | 78593.72 | 8.06% | 0.00 |
| 2025-12-09 | 33.05 | 31.91 | 0.65 | 2.08% | 31.70 | 35.68 | 400181 | 132608.53 | 12.57% | 3.00 |
| 2025-12-08 | 30.62 | 31.26 | 0.69 | 2.26% | 30.53 | 31.48 | 116602 | 36254.25 | 3.66% | 0.00 |
| 2025-12-05 | 29.76 | 30.57 | 0.62 | 2.07% | 29.53 | 30.70 | 91209 | 27608.10 | 2.87% | 0.00 |
| 2025-12-04 | 29.70 | 29.95 | 0.25 | 0.84% | 29.09 | 30.57 | 101538 | 30167.35 | 3.19% | 0.00 |
| 2025-12-03 | 30.23 | 29.70 | -0.50 | -1.66% | 29.55 | 30.40 | 82502 | 24595.14 | 2.59% | 0.00 |
| 2025-12-02 | 31.10 | 30.20 | -0.90 | -2.89% | 30.01 | 31.10 | 88553 | 26854.12 | 2.78% | 2.00 |
| 2025-12-01 | 31.05 | 31.10 | 0.16 | 0.52% | 30.78 | 31.23 | 78069 | 24207.45 | 2.45% | 0.00 |
| 2025-11-28 | 30.76 | 30.94 | 0.09 | 0.29% | 30.61 | 31.09 | 76863 | 23703.11 | 2.41% | 0.00 |
| 2025-11-27 | 31.20 | 30.85 | -0.15 | -0.48% | 30.68 | 31.50 | 84146 | 26220.35 | 2.64% | 0.00 |
| 2025-11-26 | 31.35 | 31.00 | -0.33 | -1.05% | 30.93 | 31.63 | 109006 | 34063.95 | 3.42% | 0.00 |
| 2025-11-25 | 30.68 | 31.33 | 0.84 | 2.76% | 30.51 | 32.35 | 191279 | 60604.34 | 6.01% | 1.00 |
| 2025-11-24 | 29.41 | 30.49 | 1.29 | 4.42% | 29.11 | 30.69 | 128062 | 38537.18 | 4.02% | 14.00 |
| 2025-11-21 | 30.01 | 29.20 | -1.37 | -4.48% | 29.20 | 30.30 | 97511 | 28956.34 | 3.06% | 1.00 |
| 2025-11-20 | 31.40 | 30.57 | -0.29 | -0.94% | 30.40 | 31.46 | 72860 | 22383.21 | 2.29% | 2.00 |
| 2025-11-19 | 31.58 | 30.86 | -0.81 | -2.56% | 30.54 | 31.79 | 100983 | 31284.91 | 3.17% | 0.00 |
| 2025-11-18 | 31.99 | 31.67 | -0.33 | -1.03% | 31.50 | 31.99 | 72747 | 23050.80 | 2.29% | 0.00 |
| 2025-11-17 | 31.60 | 32.00 | 0.34 | 1.07% | 31.54 | 32.07 | 74746 | 23806.79 | 2.35% | 0.00 |
| 2025-11-14 | 32.57 | 31.66 | -1.40 | -4.23% | 31.66 | 32.59 | 122544 | 39316.80 | 3.85% | 1.00 |
| 2025-11-13 | 32.37 | 33.06 | 0.68 | 2.10% | 32.07 | 33.20 | 121813 | 39851.70 | 3.83% | 2.00 |
| 2025-11-12 | 33.03 | 32.38 | -1.06 | -3.17% | 32.23 | 33.10 | 122112 | 39754.64 | 3.84% | 12.00 |
| 2025-11-11 | 34.20 | 33.44 | -0.47 | -1.39% | 33.24 | 35.00 | 163475 | 55669.55 | 5.14% | 1.00 |
| 2025-11-10 | 35.14 | 33.91 | -1.31 | -3.72% | 33.52 | 35.21 | 201058 | 68378.12 | 6.32% | 0.00 |
| 2025-11-07 | 35.40 | 35.22 | -1.16 | -3.19% | 35.16 | 36.26 | 234177 | 83349.07 | 7.36% | 0.00 |
| 2025-11-06 | 34.60 | 36.38 | 1.84 | 5.33% | 34.50 | 37.29 | 432973 | 157812.78 | 13.60% | 6.00 |
| 2025-11-05 | 33.01 | 34.54 | 0.51 | 1.50% | 32.90 | 34.94 | 153972 | 52409.34 | 4.84% | 9.00 |
| 2025-11-04 | 34.45 | 34.03 | -0.54 | -1.56% | 33.60 | 35.26 | 131914 | 45457.41 | 4.14% | 0.00 |
| 2025-11-03 | 34.23 | 34.57 | 0.04 | 0.12% | 33.75 | 34.78 | 117463 | 40297.48 | 3.69% | 2.00 |
| 2025-10-31 | 34.33 | 34.53 | 0.22 | 0.64% | 34.21 | 34.93 | 126854 | 43899.05 | 3.98% | 0.00 |
| 2025-10-30 | 35.50 | 34.31 | -1.28 | -3.60% | 34.20 | 36.02 | 226031 | 78799.38 | 7.10% | 80.00 |
| 2025-10-29 | 36.01 | 35.59 | -1.21 | -3.29% | 34.83 | 36.30 | 331616 | 117236.57 | 10.42% | 0.00 |
| 2025-10-28 | 34.26 | 36.80 | 2.52 | 7.35% | 33.76 | 38.28 | 480124 | 176148.42 | 15.08% | 17.00 |
| 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 |
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
