科泰电源

300153
🏛️ 中国 →
39.51
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 41.19 42.20 41.06 41.75 5,775.8K
09:35 41.68 42.00 41.47 41.57 2,594.6K
09:40 41.55 41.72 41.21 41.24 2,154.0K
09:45 41.37 41.65 41.17 41.61 1,306.2K
09:50 41.60 41.75 41.23 41.35 1,121.4K
09:55 41.36 41.41 41.09 41.20 1,127.0K
10:00 41.22 41.31 41.01 41.07 893.3K
10:05 41.06 41.27 40.83 41.24 1,499.6K
10:10 41.21 41.21 40.72 40.77 1,171.9K
10:15 40.78 40.86 40.55 40.55 1,117.9K
10:20 40.54 40.61 40.35 40.54 1,603.3K
10:25 40.54 40.66 40.45 40.48 803.0K
10:30 40.48 40.76 40.47 40.70 583.3K
10:35 40.74 40.74 40.44 40.47 771.9K
10:40 40.48 40.51 40.30 40.50 1,298.0K
10:45 40.48 40.63 40.36 40.60 402.6K
10:50 40.57 40.71 40.43 40.51 371.5K
10:55 40.52 40.67 40.45 40.64 189.8K
11:00 40.64 40.83 40.57 40.70 287.0K
11:05 40.75 40.75 40.44 40.46 398.9K
11:10 40.46 40.49 40.40 40.44 309.5K
11:15 40.44 40.49 40.34 40.37 338.7K
11:20 40.36 40.36 40.24 40.24 551.7K
11:25 40.24 40.24 40.04 40.14 650.5K
11:30 40.14 40.14 40.14 40.14 2.0K
13:00 40.14 40.30 40.01 40.30 757.7K
13:05 40.24 40.39 40.03 40.25 557.7K
13:10 40.24 40.25 40.10 40.16 293.3K
13:15 40.16 40.90 40.16 40.52 756.7K
13:20 40.51 40.77 40.40 40.55 537.9K
13:25 40.56 40.59 40.43 40.43 286.9K
13:30 40.46 40.49 40.20 40.24 299.3K
13:35 40.26 40.27 40.16 40.23 401.5K
13:40 40.21 40.29 40.14 40.27 396.1K
13:45 40.26 40.45 40.19 40.44 402.4K
13:50 40.40 40.53 40.19 40.20 317.5K
13:55 40.21 40.25 40.07 40.08 464.0K
14:00 40.06 40.14 40.04 40.11 432.8K
14:05 40.11 40.16 40.07 40.15 294.2K
14:10 40.11 40.11 39.89 39.90 1,066.1K
14:15 39.89 40.06 39.88 39.96 678.0K
14:20 39.96 40.00 39.89 39.89 383.4K
14:25 39.89 39.92 39.85 39.92 395.4K
14:30 39.91 40.04 39.78 39.82 615.1K
14:35 39.82 39.98 39.77 39.85 446.0K
14:40 39.85 39.86 39.79 39.86 452.5K
14:45 39.85 40.06 39.80 39.80 564.0K
14:50 39.81 39.84 39.60 39.63 1,108.0K
14:55 39.63 39.71 39.50 39.51 817.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 41.00 42.20 39.50 39.51 40.6M
2025-09-25 38.53 42.31 38.40 42.30 61.6M
2025-09-24 38.38 39.27 37.38 38.66 24.9M
2025-09-23 39.30 40.40 37.90 39.19 38.5M
2025-09-22 37.80 38.75 37.36 38.75 18.5M
2025-09-19 38.01 38.52 37.12 37.39 20.3M
2025-09-18 39.01 40.00 37.64 38.37 33.3M
2025-09-17 38.60 40.14 38.20 39.37 33.2M
2025-09-16 38.08 39.23 37.83 38.97 27.5M
2025-09-15 38.25 39.62 37.55 38.57 37.5M
2025-09-12 39.00 41.97 38.87 39.05 53.1M
2025-09-11 39.16 42.15 39.13 39.98 64.4M
2025-09-10 36.27 37.28 36.27 36.55 34.3M
2025-09-09 36.49 37.10 35.55 35.80 20.2M
2025-09-08 37.26 37.50 36.28 36.71 26.0M
2025-09-05 35.52 37.87 35.04 37.67 34.5M
2025-09-04 37.50 38.21 34.60 35.43 25.1M
2025-09-03 38.22 38.60 36.91 37.15 20.5M
2025-09-02 41.88 41.98 37.77 38.17 33.5M
2025-09-01 43.70 43.80 41.48 41.77 27.0M
2025-08-29 44.41 44.41 42.31 42.70 29.9M
2025-08-28 44.80 45.41 42.50 44.40 42.9M
2025-08-27 45.56 47.90 43.95 45.30 53.4M
2025-08-26 46.42 47.17 45.30 46.37 33.4M
2025-08-25 48.00 48.33 46.31 47.01 43.0M
2025-08-22 46.26 47.56 44.99 47.21 43.1M
2025-08-21 48.40 50.98 45.88 46.39 51.7M
2025-08-20 46.48 50.50 44.88 49.90 69.9M
2025-08-19 46.14 49.98 44.85 47.25 88.9M
2025-08-18 35.84 42.83 35.84 42.83 58.1M
2025-08-15 34.00 36.48 33.70 35.69 51.4M
2025-08-14 33.81 35.05 33.12 34.13 49.8M
2025-08-13 32.27 34.10 31.97 33.80 44.0M
2025-08-12 32.80 32.90 32.06 32.43 29.0M
2025-08-11 31.60 33.88 31.53 33.34 46.1M
2025-08-08 31.11 31.99 30.80 31.26 12.8M
2025-08-07 31.88 32.50 31.09 31.23 18.2M
2025-08-06 31.49 32.65 31.08 31.85 23.9M
2025-08-05 31.73 31.77 30.80 31.11 16.5M
2025-08-04 31.20 31.69 31.01 31.59 13.5M
2025-08-01 32.52 32.87 31.04 31.14 24.3M
2025-07-31 31.68 33.29 31.61 32.89 31.9M
2025-07-30 33.17 33.80 31.87 32.30 25.7M
2025-07-29 32.55 32.95 31.78 32.33 21.5M
2025-07-28 32.01 32.95 31.90 32.79 21.3M
2025-07-25 32.30 32.30 31.48 32.24 15.7M
2025-07-24 32.18 32.45 31.84 32.07 14.9M
2025-07-23 32.11 32.82 31.77 32.21 16.1M
2025-07-22 32.74 33.10 32.20 32.45 21.7M
2025-07-21 33.68 33.95 32.60 32.83 36.4M
2025-07-18 33.51 35.12 33.50 34.46 38.0M
2025-07-17 33.01 34.46 32.71 33.80 32.4M
2025-07-16 34.60 35.83 33.49 33.91 49.8M
2025-07-15 32.13 34.80 31.80 34.00 55.6M
2025-07-14 30.88 32.79 30.70 31.99 32.4M
2025-07-11 30.01 30.50 29.69 30.33 17.0M
2025-07-10 31.55 31.91 30.10 30.13 21.8M
2025-07-09 32.40 32.90 31.35 31.49 20.9M
2025-07-08 31.93 32.76 31.55 32.70 21.5M
2025-07-07 30.98 32.29 30.70 32.13 18.5M
2025-07-04 31.67 32.65 31.51 31.81 24.3M
2025-07-03 31.70 31.82 31.11 31.58 15.9M
2025-07-02 31.95 32.20 31.05 31.47 22.1M
2025-07-01 35.01 35.38 32.18 32.41 37.1M
2025-06-30 33.93 35.45 33.66 33.85 40.0M
2025-06-27 32.84 35.32 32.50 34.30 42.8M
2025-06-26 34.00 35.00 33.25 33.33 46.4M
2025-06-25 33.60 36.68 33.60 34.25 70.9M
2025-06-24 29.53 31.60 29.30 31.46 41.6M
2025-06-23 29.20 29.68 28.66 29.18 24.0M
2025-06-20 30.51 31.23 29.04 29.04 32.6M
2025-06-19 31.01 33.00 30.50 30.57 49.6M
2025-06-18 28.80 31.55 28.06 30.55 42.7M
2025-06-17 28.28 29.13 27.61 29.07 30.1M
2025-06-16 27.34 28.41 27.21 28.13 18.0M
2025-06-13 27.41 28.44 27.00 27.48 19.1M
2025-06-12 27.72 28.36 27.38 27.74 14.4M
2025-06-11 28.10 28.53 27.62 27.92 15.7M
2025-06-10 29.65 29.92 28.03 28.27 23.5M
2025-06-09 29.70 31.12 29.36 29.63 31.1M
2025-06-06 28.50 30.20 27.90 29.23 40.4M
2025-06-05 26.45 30.39 26.20 28.59 47.5M
2025-06-04 26.60 26.95 26.20 26.30 15.2M
2025-06-03 26.00 26.56 26.00 26.26 9.6M
2025-05-30 27.20 27.50 26.17 26.43 20.2M
2025-05-29 27.30 28.42 27.27 27.68 17.8M
2025-05-28 27.81 28.38 27.41 27.50 17.3M
2025-05-27 28.20 29.28 27.77 28.09 27.0M
2025-05-26 27.07 29.48 26.71 28.33 31.3M
2025-05-23 27.82 28.10 26.91 26.94 17.8M
2025-05-22 28.26 29.16 27.95 28.02 18.2M
2025-05-21 29.00 29.16 28.26 28.53 17.2M
2025-05-20 29.68 29.75 28.88 29.23 14.8M
2025-05-19 29.51 29.73 28.88 29.43 14.9M
2025-05-16 29.31 30.20 29.29 29.73 21.8M
2025-05-15 31.70 31.95 29.60 30.03 33.8M
2025-05-14 32.22 33.50 32.03 32.50 32.8M
2025-05-13 33.50 34.28 32.23 32.23 33.4M
2025-05-12 33.28 33.38 31.88 33.32 32.2M
2025-05-09 32.80 33.70 32.33 32.83 31.5M
2025-05-08 33.10 34.65 32.86 33.17 42.0M
2025-05-07 32.48 33.92 31.67 33.69 58.7M
2025-05-06 30.85 32.50 30.85 32.48 51.5M
2025-04-30 29.23 30.30 28.80 29.71 34.6M
2025-04-29 28.60 29.88 28.23 29.16 27.7M
2025-04-28 30.15 30.25 28.29 28.50 27.5M
2025-04-25 28.05 29.48 27.66 28.84 36.8M
2025-04-24 28.98 29.18 27.50 27.61 31.9M
2025-04-23 28.45 29.50 28.08 29.28 44.8M
2025-04-22 30.02 30.32 27.46 27.62 51.8M
2025-04-21 30.11 31.65 29.56 30.61 44.8M
2025-04-18 31.03 32.24 30.51 30.56 21.1M
2025-04-17 31.85 32.30 31.11 31.26 24.4M
2025-04-16 34.00 34.30 31.20 31.39 43.0M
2025-04-15 37.30 37.50 34.16 34.88 36.9M
2025-04-14 35.05 38.58 34.92 36.29 45.0M
2025-04-11 34.00 36.49 33.80 35.40 41.6M
2025-04-10 35.70 38.20 34.34 34.72 54.5M
2025-04-09 31.17 34.17 29.11 32.99 42.1M
2025-04-08 32.44 33.49 31.20 31.91 36.0M
2025-04-07 35.00 36.17 29.80 31.50 53.9M
2025-04-03 38.50 39.72 36.21 37.25 41.5M
2025-04-02 38.60 40.50 38.50 39.10 35.9M
2025-04-01 39.00 40.80 38.00 39.36 42.6M
2025-03-31 35.35 40.23 34.62 39.22 52.6M
2025-03-28 36.41 37.50 35.36 35.60 26.4M
2025-03-27 37.20 37.56 36.07 36.22 29.0M
2025-03-26 35.84 37.50 35.84 36.23 35.2M
2025-03-25 41.78 41.96 34.77 36.16 59.6M
2025-03-24 41.15 42.46 39.75 42.20 41.3M
2025-03-21 41.69 42.84 40.48 41.15 44.8M
2025-03-20 42.68 44.39 40.45 40.54 49.6M
2025-03-19 42.84 43.95 41.05 43.02 47.4M
2025-03-18 42.95 44.00 41.75 43.99 56.2M
2025-03-17 45.55 46.61 41.30 42.50 63.0M
2025-03-14 45.87 46.47 42.51 45.00 56.7M
2025-03-13 46.00 49.10 44.79 48.80 63.8M
2025-03-12 41.90 50.36 41.90 46.70 68.9M
2025-03-11 37.97 42.44 37.97 41.97 45.0M
2025-03-10 37.01 39.20 36.23 38.92 33.7M
2025-03-07 37.70 39.00 36.10 37.75 44.8M
2025-03-06 34.78 40.13 33.88 39.50 56.5M
2025-03-05 32.32 33.88 31.30 33.44 42.9M
2025-03-04 29.00 31.63 28.14 31.11 42.8M
2025-03-03 32.50 33.61 29.51 29.99 47.9M
2025-02-28 34.22 35.55 32.73 33.70 47.0M
2025-02-27 34.52 35.90 31.80 33.87 45.8M
2025-02-26 35.00 37.35 33.00 35.71 51.3M
2025-02-25 31.10 37.73 31.10 35.55 66.1M
2025-02-24 31.00 34.48 30.01 32.99 63.6M
2025-02-21 26.03 28.90 25.60 28.90 48.4M
2025-02-20 24.00 25.35 23.74 24.08 52.6M
2025-02-19 23.00 24.57 22.61 23.18 54.3M
2025-02-18 23.39 23.68 21.48 22.14 54.3M
2025-02-17 21.48 25.20 20.53 23.71 67.2M
2025-02-14 17.71 21.16 16.86 21.16 59.9M
2025-02-13 18.82 18.98 17.51 17.63 40.5M
2025-02-12 17.00 19.49 16.60 18.72 52.8M
2025-02-11 16.55 17.01 16.23 16.30 35.1M
2025-02-10 16.18 16.57 15.80 16.49 32.8M
2025-02-07 14.80 17.24 14.80 16.34 61.8M
2025-02-06 14.89 14.93 14.27 14.88 39.4M
2025-02-05 15.50 15.89 14.03 14.46 48.6M
2025-01-27 16.67 16.99 15.53 16.58 48.7M
2025-01-24 16.48 18.25 16.18 17.39 71.3M
2025-01-23 17.31 18.85 16.00 16.28 72.1M
2025-01-22 17.60 18.30 16.89 17.48 61.9M
2025-01-21 17.92 18.48 16.67 17.84 81.6M
2025-01-20 16.00 18.07 15.51 17.80 90.8M
2025-01-17 12.47 15.06 12.47 15.06 75.0M
2025-01-16 12.74 13.15 12.25 12.55 25.4M
2025-01-15 13.35 13.65 12.58 12.70 28.4M
2025-01-14 12.77 13.58 12.53 13.43 28.8M
2025-01-13 12.81 12.99 12.02 12.51 27.0M
2025-01-10 13.40 14.26 13.06 13.07 31.5M
2025-01-09 13.88 14.80 13.50 13.76 39.4M
2025-01-08 14.46 14.88 13.64 14.31 51.8M
2025-01-07 13.49 15.10 13.12 15.02 52.1M
2025-01-06 12.68 13.66 12.05 13.61 43.3M
2025-01-03 14.18 14.38 12.70 12.98 51.2M
2025-01-02 14.50 15.16 13.55 14.15 59.4M