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
2025-09-26	41.00	39.51	-2.79	-6.60%	39.50	42.20	406093	165511	12.76%
2025-09-25	38.53	42.30	3.64	9.42%	38.40	42.31	615669	250800	19.34%
2025-09-24	38.38	38.66	-0.53	-1.35%	37.38	39.27	249435	95632	7.84%
2025-09-23	39.30	39.19	0.44	1.14%	37.90	40.40	385193	151710	12.10%
2025-09-22	37.80	38.75	1.36	3.64%	37.36	38.75	184893	70683	5.81%
2025-09-19	38.01	37.39	-0.98	-2.55%	37.12	38.52	203284	76642	6.39%
2025-09-18	39.01	38.37	-1.00	-2.54%	37.64	40.00	333249	130257	10.47%
2025-09-17	38.60	39.37	0.40	1.03%	38.20	40.14	331735	130738	10.42%
2025-09-16	38.08	38.97	0.40	1.04%	37.83	39.23	274640	106079	8.63%
2025-09-15	38.25	38.57	-0.48	-1.23%	37.55	39.62	374906	143665	11.78%
2025-09-12	39.00	39.05	-0.93	-2.33%	38.87	41.97	530767	213340	16.67%
2025-09-11	39.16	39.98	3.43	9.38%	39.13	42.15	644080	259598	20.23%
2025-09-10	36.27	36.55	0.75	2.09%	36.27	37.28	342612	126235	10.76%
2025-09-09	36.49	35.80	-0.91	-2.48%	35.55	37.10	201721	73189	6.34%
2025-09-08	37.26	36.71	-0.96	-2.55%	36.28	37.50	259708	95536	8.16%
2025-09-05	35.52	37.67	2.24	6.32%	35.04	37.87	344804	126749	10.83%
2025-09-04	37.50	35.43	-1.72	-4.63%	34.60	38.21	251390	91499	7.90%
2025-09-03	38.22	37.15	-1.02	-2.67%	36.91	38.60	205455	77458	6.45%
2025-09-02	41.88	38.17	-3.60	-8.62%	37.77	41.98	335132	131473	10.53%
2025-09-01	43.70	41.77	-0.93	-2.18%	41.48	43.80	269838	113914	8.48%
2025-08-29	44.41	42.70	-1.70	-3.83%	42.31	44.41	298756	128861	9.39%
2025-08-28	44.80	44.40	-0.90	-1.99%	42.50	45.41	428737	188491	13.47%
2025-08-27	45.56	45.30	-1.07	-2.31%	43.95	47.90	533702	245824	16.77%
2025-08-26	46.42	46.37	-0.64	-1.36%	45.30	47.17	334277	154682	10.50%
2025-08-25	48.00	47.01	-0.20	-0.42%	46.31	48.33	429679	203027	13.50%
2025-08-22	46.26	47.21	0.82	1.77%	44.99	47.56	431397	200202	13.55%
2025-08-21	48.40	46.39	-3.51	-7.03%	45.88	50.98	517196	245124	16.25%
2025-08-20	46.48	49.90	2.65	5.61%	44.88	50.50	698846	335476	21.95%
2025-08-19	46.14	47.25	4.42	10.32%	44.85	49.98	889296	422191	27.94%
2025-08-18	35.84	42.83	7.14	20.01%	35.84	42.83	581015	228497	18.25%
2025-08-15	34.00	35.69	1.56	4.57%	33.70	36.48	513760	181427	16.14%
2025-08-14	33.81	34.13	0.33	0.98%	33.12	35.05	498307	169567	15.65%
2025-08-13	32.27	33.80	1.37	4.22%	31.97	34.10	439669	146668	13.81%
2025-08-12	32.80	32.43	-0.91	-2.73%	32.06	32.90	290400	94242	9.12%
2025-08-11	31.60	33.34	2.08	6.65%	31.53	33.88	461002	152735	14.48%
2025-08-08	31.11	31.26	0.03	0.10%	30.80	31.99	127538	40017	4.01%
2025-08-07	31.88	31.23	-0.62	-1.95%	31.09	32.50	181908	57307	5.71%
2025-08-06	31.49	31.85	0.74	2.38%	31.08	32.65	239449	76382	7.52%
2025-08-05	31.73	31.11	-0.48	-1.52%	30.80	31.77	164781	51335	5.18%
2025-08-04	31.20	31.59	0.45	1.45%	31.01	31.69	135277	42451	4.25%
2025-08-01	32.52	31.14	-1.75	-5.32%	31.04	32.87	242940	77238	7.63%
2025-07-31	31.68	32.89	0.59	1.83%	31.61	33.29	319286	104620	10.03%
2025-07-30	33.17	32.30	-0.03	-0.09%	31.87	33.80	257207	84250	8.08%
2025-07-29	32.55	32.33	-0.46	-1.40%	31.78	32.95	215142	69458	6.76%
2025-07-28	32.01	32.79	0.55	1.71%	31.90	32.95	212540	69172	6.68%
2025-07-25	32.30	32.24	0.17	0.53%	31.48	32.30	156981	50057	4.93%
2025-07-24	32.18	32.07	-0.14	-0.43%	31.84	32.45	149308	47885	4.69%
2025-07-23	32.11	32.21	-0.24	-0.74%	31.77	32.82	160764	51928	5.05%
2025-07-22	32.74	32.45	-0.38	-1.16%	32.20	33.10	216800	70686	6.81%
2025-07-21	33.68	32.83	-1.63	-4.73%	32.60	33.95	363693	120219	11.43%
2025-07-18	33.51	34.46	0.66	1.95%	33.50	35.12	380240	131027	11.94%
2025-07-17	33.01	33.80	-0.11	-0.32%	32.71	34.46	323603	108838	10.17%
2025-07-16	34.60	33.91	-0.09	-0.26%	33.49	35.83	498031	172091	15.65%
2025-07-15	32.13	34.00	2.01	6.28%	31.80	34.80	556414	187366	17.48%
2025-07-14	30.88	31.99	1.66	5.47%	30.70	32.79	324310	103894	10.19%
2025-07-11	30.01	30.33	0.20	0.66%	29.69	30.50	169544	50957	5.33%
2025-07-10	31.55	30.13	-1.36	-4.32%	30.10	31.91	218088	66929	6.85%
2025-07-09	32.40	31.49	-1.21	-3.70%	31.35	32.90	209067	67192	6.57%
2025-07-08	31.93	32.70	0.57	1.77%	31.55	32.76	215223	69579	6.76%
2025-07-07	30.98	32.13	0.32	1.01%	30.70	32.29	184822	58398	5.81%
2025-07-04	31.67	31.81	0.23	0.73%	31.51	32.65	242668	78233	7.62%
2025-07-03	31.70	31.58	0.11	0.35%	31.11	31.82	158798	50014	4.99%
2025-07-02	31.95	31.47	-0.94	-2.90%	31.05	32.20	221320	69838	6.95%
2025-07-01	35.01	32.41	-1.44	-4.25%	32.18	35.38	371068	122643	11.66%
2025-06-30	33.93	33.85	-0.45	-1.31%	33.66	35.45	400409	137886	12.58%
2025-06-27	32.84	34.30	0.97	2.91%	32.50	35.32	428315	146214	13.46%
2025-06-26	34.00	33.33	-0.92	-2.69%	33.25	35.00	464421	157875	14.59%
2025-06-25	33.60	34.25	2.79	8.87%	33.60	36.68	709374	247486	22.28%
2025-06-24	29.53	31.46	2.28	7.81%	29.30	31.60	415778	127749	13.06%
2025-06-23	29.20	29.18	0.14	0.48%	28.66	29.68	239939	69736	7.54%