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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 10.12 10.45 10.11 10.14 7.4M
2021-12-30 10.09 10.15 10.01 10.02 6.0M
2021-12-29 10.15 10.20 10.00 10.06 6.2M
2021-12-28 10.08 10.19 10.01 10.17 5.5M
2021-12-27 10.02 10.14 9.93 10.03 5.6M
2021-12-24 10.50 10.57 9.97 9.99 11.8M
2021-12-23 10.80 10.81 10.44 10.46 10.9M
2021-12-22 11.03 11.03 10.80 10.81 7.3M
2021-12-21 10.92 11.12 10.63 11.00 8.0M
2021-12-20 11.33 11.43 10.90 10.91 13.7M
2021-12-17 11.27 11.92 11.20 11.50 17.1M
2021-12-16 11.46 11.59 11.11 11.27 12.6M
2021-12-15 11.59 11.67 11.43 11.54 7.8M
2021-12-14 11.55 11.70 11.50 11.59 7.6M
2021-12-13 11.45 11.58 11.39 11.58 7.3M
2021-12-10 11.47 11.59 11.41 11.45 6.8M
2021-12-09 11.57 11.65 11.38 11.47 9.1M
2021-12-08 11.50 11.69 11.42 11.61 8.3M
2021-12-07 12.37 12.46 11.37 11.57 18.6M
2021-12-06 12.17 12.70 12.12 12.35 18.7M
2021-12-03 12.09 12.30 11.97 12.26 16.1M
2021-12-02 12.17 12.37 11.88 11.92 13.4M
2021-12-01 11.83 12.07 11.73 12.07 12.2M
2021-11-30 12.00 12.15 11.78 11.81 11.6M
2021-11-29 11.78 12.27 11.70 11.91 12.0M
2021-11-26 11.98 12.09 11.73 12.07 10.6M
2021-11-25 12.38 12.60 11.89 11.90 18.2M
2021-11-24 12.73 12.73 12.31 12.38 19.3M
2021-11-23 12.57 13.14 12.44 12.85 27.9M
2021-11-22 12.53 12.79 12.28 12.61 18.4M
2021-11-19 12.39 12.74 12.23 12.60 17.7M
2021-11-18 12.36 12.89 12.10 12.62 29.7M
2021-11-17 11.82 12.19 11.82 12.17 15.4M
2021-11-16 12.00 12.10 11.82 11.90 13.3M
2021-11-15 11.76 12.20 11.55 12.17 19.4M
2021-11-12 11.45 11.89 11.41 11.88 18.1M
2021-11-11 11.73 11.90 11.51 11.56 13.7M
2021-11-10 11.80 11.88 11.50 11.71 11.8M
2021-11-09 11.66 11.97 11.56 11.86 14.3M
2021-11-08 11.31 11.78 11.31 11.68 13.3M
2021-11-05 12.59 12.70 11.46 11.48 31.2M
2021-11-04 12.57 12.99 12.57 12.64 19.1M
2021-11-03 12.94 12.94 12.26 12.55 19.8M
2021-11-02 13.28 13.56 12.91 12.94 26.7M
2021-11-01 12.81 13.55 12.12 13.55 37.8M
2021-10-29 12.75 13.24 12.70 13.00 25.6M
2021-10-28 13.66 13.90 12.58 12.70 35.8M
2021-10-27 13.38 14.31 13.08 13.39 54.8M
2021-10-26 12.75 13.29 12.70 13.14 40.7M
2021-10-25 12.08 13.05 12.06 12.94 40.4M
2021-10-22 12.40 12.59 11.97 12.01 25.0M
2021-10-21 11.70 12.77 11.55 12.64 40.9M
2021-10-20 11.81 12.39 11.81 12.08 32.2M
2021-10-19 12.68 13.49 12.04 12.13 46.1M
2021-10-18 11.49 11.75 11.21 11.61 20.1M
2021-10-15 11.71 12.10 11.30 11.31 23.7M
2021-10-14 11.38 12.48 11.00 11.99 32.0M
2021-10-13 11.12 11.65 11.01 11.53 19.9M
2021-10-12 11.77 12.05 10.91 11.29 27.4M
2021-10-11 12.99 13.00 11.85 11.95 32.8M
2021-10-08 14.27 14.27 12.91 12.96 40.7M
2021-09-30 14.26 14.69 13.38 14.27 56.9M
2021-09-29 12.79 15.00 12.40 14.14 72.3M
2021-09-28 12.55 13.45 12.01 13.00 40.7M
2021-09-27 13.00 14.12 12.51 13.68 59.5M
2021-09-24 12.82 12.82 11.80 11.81 26.8M
2021-09-23 13.64 13.89 12.79 12.86 34.3M
2021-09-22 12.28 13.42 12.21 13.37 39.5M
2021-09-17 11.86 12.88 11.70 12.67 32.7M
2021-09-16 12.65 13.58 12.08 12.15 45.0M
2021-09-15 11.67 12.98 11.62 12.80 49.3M
2021-09-14 11.38 12.14 11.07 11.95 40.1M
2021-09-13 11.05 11.53 10.80 11.51 29.6M
2021-09-10 10.90 11.15 10.80 11.00 17.2M
2021-09-09 11.25 11.35 10.86 10.90 20.2M
2021-09-08 11.44 11.70 11.08 11.22 22.2M
2021-09-07 11.33 11.58 11.13 11.53 22.9M
2021-09-06 11.91 11.91 10.92 11.33 32.0M
2021-09-03 11.35 12.49 11.20 11.91 50.0M
2021-09-02 11.20 11.44 10.90 11.36 26.4M
2021-09-01 11.81 11.87 11.01 11.08 28.6M
2021-08-31 12.29 12.36 11.29 11.47 38.1M
2021-08-30 11.96 12.44 11.71 12.08 32.7M
2021-08-27 12.87 13.48 11.84 12.07 50.7M
2021-08-26 13.56 14.48 13.07 13.09 54.7M
2021-08-25 13.53 13.55 13.00 13.44 39.4M
2021-08-24 13.15 13.89 12.59 13.85 67.1M
2021-08-23 12.97 13.32 12.70 13.29 48.3M
2021-08-20 13.64 13.79 12.88 13.13 45.3M
2021-08-19 14.25 14.56 12.90 13.32 49.5M
2021-08-18 14.70 15.15 13.78 14.33 49.2M
2021-08-17 15.83 15.99 14.33 14.33 68.5M
2021-08-16 15.35 17.30 15.00 16.85 87.5M
2021-08-13 16.69 17.14 15.90 15.92 83.1M
2021-08-12 16.50 18.00 16.02 17.38 98.5M
2021-08-11 13.18 15.02 12.80 15.02 49.7M
2021-08-10 10.44 12.52 10.10 12.52 62.3M
2021-08-09 9.92 11.80 9.92 10.43 55.9M
2021-08-06 10.21 10.56 9.84 9.91 38.5M
2021-08-05 10.58 10.68 9.86 9.88 41.8M
2021-08-04 10.20 10.81 10.19 10.37 60.4M
2021-08-03 9.89 11.53 9.66 10.79 73.1M
2021-08-02 9.50 10.50 8.91 10.00 79.3M
2021-07-30 7.80 9.07 7.77 9.07 47.6M
2021-07-29 7.27 7.68 7.20 7.56 20.1M
2021-07-28 7.70 7.84 7.00 7.13 19.7M
2021-07-27 8.47 8.72 7.76 7.76 29.0M
2021-07-26 8.80 9.07 8.32 8.58 33.6M
2021-07-23 8.54 9.25 8.26 8.86 42.6M
2021-07-22 8.45 8.68 8.26 8.54 37.5M
2021-07-21 8.18 8.99 8.11 8.76 39.5M
2021-07-20 8.04 8.49 7.97 8.29 28.5M
2021-07-19 8.10 8.26 7.98 8.05 26.2M
2021-07-16 8.37 8.83 8.26 8.35 39.2M
2021-07-15 8.87 8.87 8.16 8.44 58.9M
2021-07-14 8.05 9.62 7.93 9.50 74.9M
2021-07-13 8.06 8.20 7.90 8.02 20.5M
2021-07-12 8.38 8.50 8.03 8.22 28.2M
2021-07-09 7.97 8.35 7.77 8.22 31.7M
2021-07-08 8.00 8.15 7.84 7.92 20.7M
2021-07-07 7.90 8.04 7.80 7.97 22.6M
2021-07-06 7.71 8.29 7.64 8.08 36.9M
2021-07-05 7.36 7.89 7.17 7.76 25.2M
2021-07-02 7.12 7.80 7.10 7.33 16.2M
2021-07-01 7.61 7.64 7.07 7.12 16.3M
2021-06-30 7.47 7.89 7.44 7.60 16.3M
2021-06-29 7.75 7.82 7.39 7.46 17.1M
2021-06-28 7.55 8.15 7.51 7.72 26.5M
2021-06-25 7.65 7.69 7.43 7.56 20.2M
2021-06-24 7.88 8.08 7.56 7.85 30.6M
2021-06-23 7.11 8.31 7.10 7.72 39.9M
2021-06-22 7.20 7.30 7.12 7.18 11.5M
2021-06-21 7.00 7.31 7.00 7.18 14.0M
2021-06-18 6.70 7.25 6.61 7.11 17.3M
2021-06-17 6.68 6.77 6.57 6.72 9.3M
2021-06-16 7.06 7.09 6.59 6.61 16.1M
2021-06-15 7.10 7.25 7.08 7.08 9.1M
2021-06-11 7.35 7.40 7.10 7.13 13.8M
2021-06-10 7.25 7.54 7.06 7.46 19.2M
2021-06-09 7.38 7.44 7.23 7.26 14.8M
2021-06-08 7.52 7.83 7.32 7.56 28.2M
2021-06-07 7.20 7.46 6.82 7.46 26.1M
2021-06-04 7.12 7.29 7.06 7.17 11.5M
2021-06-03 7.22 7.37 7.05 7.13 15.7M
2021-06-02 7.30 7.64 7.17 7.40 20.0M
2021-06-01 7.54 7.54 7.31 7.33 17.3M
2021-05-31 7.68 7.68 7.30 7.60 20.9M
2021-05-28 7.56 7.70 7.43 7.50 21.3M
2021-05-27 7.88 7.88 7.39 7.48 31.9M
2021-05-26 8.12 8.27 7.91 7.98 25.2M
2021-05-25 8.03 8.39 7.95 8.25 31.3M
2021-05-24 7.79 8.39 7.65 8.03 32.0M
2021-05-21 8.10 8.43 7.80 7.89 28.8M
2021-05-20 8.00 8.47 7.73 8.01 36.4M
2021-05-19 7.88 8.59 7.57 8.16 47.8M
2021-05-18 7.96 8.11 7.50 7.88 36.2M
2021-05-17 8.70 8.78 7.62 8.08 65.4M
2021-05-14 6.94 8.10 6.78 8.10 49.0M
2021-05-13 7.03 7.18 6.74 6.75 29.1M
2021-05-12 6.40 7.36 6.26 7.03 43.0M
2021-05-11 6.53 6.58 6.25 6.49 20.8M
2021-05-10 6.58 7.06 6.48 6.64 27.5M
2021-05-07 7.10 7.15 6.56 6.76 31.9M
2021-05-06 6.73 7.35 6.60 7.01 42.7M
2021-04-30 6.97 7.30 6.27 6.60 52.9M
2021-04-29 5.50 6.66 5.41 6.66 38.3M
2021-04-28 5.64 5.86 5.53 5.55 19.7M
2021-04-27 6.06 6.14 5.65 5.82 28.6M
2021-04-26 6.28 6.48 5.89 6.26 39.8M
2021-04-23 6.38 7.20 6.18 6.65 59.4M
2021-04-22 5.03 6.05 5.03 6.05 34.9M
2021-04-21 5.15 5.15 5.03 5.04 2.8M
2021-04-20 5.17 5.24 5.12 5.12 3.8M
2021-04-19 5.15 5.25 5.12 5.19 4.2M
2021-04-16 4.97 5.19 4.95 5.16 4.3M
2021-04-15 5.04 5.05 4.94 4.97 3.0M
2021-04-14 4.91 5.08 4.87 5.07 3.1M
2021-04-13 5.04 5.05 4.82 4.89 3.4M
2021-04-12 5.09 5.12 4.98 5.00 3.8M
2021-04-09 5.15 5.24 5.11 5.12 4.8M
2021-04-08 5.29 5.29 5.07 5.07 5.5M
2021-04-07 5.21 5.28 5.19 5.25 3.1M
2021-04-06 5.19 5.26 5.13 5.21 3.8M
2021-04-02 5.06 5.18 5.06 5.17 4.4M
2021-04-01 5.30 5.34 5.05 5.13 5.8M
2021-03-31 5.23 5.36 5.22 5.26 3.3M
2021-03-30 5.51 5.53 5.27 5.29 5.3M
2021-03-29 5.59 5.65 5.46 5.51 6.3M
2021-03-26 5.19 5.68 5.14 5.59 11.7M
2021-03-25 5.30 5.36 5.17 5.18 4.3M
2021-03-24 5.37 5.52 5.28 5.29 5.2M
2021-03-23 5.78 5.78 5.40 5.44 8.0M
2021-03-22 5.43 5.74 5.43 5.67 7.9M
2021-03-19 5.37 5.63 5.33 5.51 7.6M
2021-03-18 5.38 5.49 5.36 5.43 4.2M
2021-03-17 5.45 5.48 5.36 5.46 5.8M
2021-03-16 5.20 5.48 5.19 5.48 8.5M
2021-03-15 5.20 5.29 5.13 5.25 4.9M
2021-03-12 5.33 5.38 5.22 5.24 5.6M
2021-03-11 5.03 5.35 4.99 5.30 6.8M
2021-03-10 5.32 5.44 5.08 5.08 8.2M
2021-03-09 5.51 5.67 5.31 5.32 11.0M
2021-03-08 5.85 6.05 5.60 5.61 13.8M
2021-03-05 5.36 5.73 5.36 5.65 13.3M
2021-03-04 5.38 5.48 5.31 5.38 6.6M
2021-03-03 5.31 5.41 5.26 5.38 6.8M
2021-03-02 5.36 5.47 5.28 5.37 9.2M
2021-03-01 5.37 5.70 5.32 5.37 9.9M
2021-02-26 5.20 5.55 5.16 5.29 10.4M
2021-02-25 5.21 5.88 5.11 5.42 16.7M
2021-02-24 4.96 5.39 4.96 5.27 11.0M
2021-02-23 5.10 5.22 4.97 4.98 6.6M
2021-02-22 5.10 5.29 5.04 5.09 8.1M
2021-02-19 4.74 5.09 4.70 5.04 7.3M
2021-02-18 4.49 4.75 4.49 4.71 6.1M
2021-02-10 4.53 4.69 4.46 4.48 4.5M
2021-02-09 4.46 4.60 4.38 4.58 6.3M
2021-02-08 4.56 4.60 4.42 4.46 3.9M
2021-02-05 4.66 4.94 4.54 4.56 6.2M
2021-02-04 4.91 4.91 4.64 4.73 4.7M
2021-02-03 5.02 5.02 4.86 4.90 5.1M
2021-02-02 5.06 5.19 5.00 5.03 4.5M
2021-02-01 5.01 5.23 4.99 5.09 5.9M
2021-01-29 5.33 5.43 5.10 5.19 6.1M
2021-01-28 5.30 5.53 5.30 5.31 6.0M
2021-01-27 5.58 5.58 5.36 5.40 6.8M
2021-01-26 5.60 5.76 5.55 5.58 6.0M
2021-01-25 5.62 5.89 5.56 5.56 9.4M
2021-01-22 5.86 6.29 5.81 5.89 14.3M
2021-01-21 5.73 5.85 5.71 5.77 7.8M
2021-01-20 5.71 5.84 5.58 5.79 10.8M
2021-01-19 5.53 6.03 5.45 5.87 15.6M
2021-01-18 5.29 5.52 5.23 5.44 8.1M
2021-01-15 5.08 5.36 5.08 5.30 9.3M
2021-01-14 5.16 5.19 4.99 5.10 7.2M
2021-01-13 5.35 5.43 5.12 5.16 9.4M
2021-01-12 5.53 5.62 5.34 5.38 8.9M
2021-01-11 5.75 5.83 5.41 5.45 9.3M
2021-01-08 5.80 5.92 5.49 5.75 10.7M
2021-01-07 6.20 6.20 5.76 5.77 12.2M
2021-01-06 6.46 6.50 6.10 6.13 10.7M
2021-01-05 6.54 6.62 6.42 6.47 8.4M
2021-01-04 6.40 6.63 6.40 6.61 10.1M