科泰电源（300153）历史行情

以下为科泰电源近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	22.070	21.610	22.280	20.460	-0.710	-3.181%	1,467.81万	3.13亿	4.611%
2026-10-08	24.160	22.320	24.240	22.080	-1.390	-5.863%	12.01万	0.00亿	0.000%
2026-10-07	24.640	23.710	24.840	23.630	-0.710	-2.907%	887.10万	2.13亿	2.787%
2026-10-06	24.640	23.710	24.840	23.630	-0.710	-2.907%	887.10万	2.13亿	2.787%
2026-10-05	24.640	23.710	24.840	23.630	-0.710	-2.907%	887.10万	2.13亿	2.787%
2026-10-02	24.640	23.710	24.840	23.630	-0.710	-2.907%	887.10万	2.13亿	2.787%
2026-10-01	24.640	23.710	24.840	23.630	-0.710	-2.907%	887.10万	2.13亿	2.787%
2026-09-30	24.640	23.710	24.840	23.630	-0.710	-2.907%	8.87万	0.00亿	0.000%
2026-09-29	24.770	24.420	25.010	24.330	-0.350	-1.413%	8.62万	0.00亿	0.000%
2026-09-28	26.680	24.770	26.760	24.660	-1.920	-7.194%	12.52万	0.00亿	0.000%
2026-09-27	27.280	26.690	27.700	26.620	-0.860	-3.122%	1,022.40万	2.75亿	3.212%
2026-09-24	27.280	26.690	27.700	26.620	-0.860	-3.122%	10.22万	0.00亿	0.000%
2026-09-23	27.590	27.550	27.990	27.250	-0.060	-0.217%	8.86万	0.00亿	0.000%
2026-09-22	27.970	27.610	28.350	27.460	-0.490	-1.744%	14.03万	0.00亿	0.000%
2026-09-21	28.290	28.100	28.870	27.840	-0.870	-3.003%	20.06万	0.00亿	0.000%
2026-09-18	28.010	28.970	29.450	27.510	1.750	6.429%	29.77万	0.00亿	0.000%
2026-09-17	26.010	27.220	27.990	25.890	1.780	6.997%	28.79万	0.00亿	0.000%
2026-09-16	24.540	25.440	25.580	24.220	0.940	3.837%	14.15万	0.00亿	0.000%
2026-09-15	24.690	24.500	25.140	24.460	-0.350	-1.408%	9.80万	0.00亿	0.000%
2026-09-14	24.530	24.850	25.200	24.200	0.200	0.811%	12.03万	0.00亿	0.000%
2026-09-11	25.000	24.650	25.200	24.180	-0.750	-2.953%	12.65万	0.00亿	0.000%
2026-09-10	26.380	25.400	26.690	25.300	-1.360	-5.082%	19.91万	0.00亿	0.000%
2026-09-09	25.350	26.760	27.120	25.030	1.420	5.604%	28.30万	0.00亿	0.000%
2026-09-08	25.780	25.340	25.920	24.810	-0.060	-0.236%	25.54万	0.00亿	0.000%
2026-09-07	24.510	25.400	25.980	24.050	2.580	11.306%	39.37万	0.00亿	0.000%
2026-09-04	22.700	22.820	24.120	22.260	0.600	2.700%	18.98万	0.00亿	0.000%
2026-09-03	21.820	22.220	22.360	21.670	0.400	1.833%	6.50万	0.00亿	0.000%
2026-09-02	22.100	21.820	22.100	21.520	-0.300	-1.356%	5.25万	0.00亿	0.000%
2026-09-01	22.290	22.120	22.450	21.960	-0.300	-1.338%	5.33万	0.00亿	0.000%
2026-08-31	21.650	22.420	22.500	21.400	0.540	2.468%	6.74万	0.00亿	0.000%
2026-08-28	22.150	21.880	22.540	21.870	-0.390	-1.751%	5.77万	0.00亿	0.000%
2026-08-27	21.540	22.270	22.490	21.090	0.600	2.769%	10.47万	0.00亿	0.000%
2026-08-26	21.600	21.670	22.830	21.410	0.330	1.546%	10.50万	0.00亿	0.000%
2026-08-25	20.570	21.340	21.540	20.340	0.550	2.646%	7.92万	0.00亿	0.000%
2026-08-24	21.620	20.790	21.620	20.390	-0.720	-3.347%	9.23万	0.00亿	0.000%
2026-08-21	21.500	21.510	21.800	20.800	0.010	0.047%	10.57万	0.00亿	0.000%
2026-08-20	23.330	21.500	23.490	21.300	-0.710	-3.197%	20.07万	0.00亿	0.000%
2026-08-19	23.510	22.210	23.690	21.980	-1.740	-7.265%	14.40万	0.00亿	0.000%
2026-08-18	23.900	23.950	24.140	23.260	-0.110	-0.457%	13.11万	0.00亿	0.000%
2026-08-17	22.410	24.060	24.150	22.270	1.630	7.267%	16.65万	0.00亿	0.000%
2026-08-14	22.780	22.430	22.940	22.100	-0.140	-0.620%	7.42万	0.00亿	0.000%
2026-08-13	22.550	22.570	23.500	22.410	0.190	0.849%	11.51万	0.00亿	0.000%
2026-08-12	21.810	22.380	22.790	21.750	0.630	2.897%	12.78万	0.00亿	0.000%
2026-08-11	21.530	21.750	22.570	21.530	-0.010	-0.046%	9.13万	0.00亿	0.000%
2026-08-10	21.780	21.760	22.740	21.520	0.230	1.068%	10.81万	0.00亿	0.000%
2026-08-07	21.300	21.530	21.640	20.860	0.180	0.843%	8.05万	0.00亿	0.000%
2026-08-06	21.450	21.350	21.700	21.120	-0.250	-1.157%	7.30万	0.00亿	0.000%
2026-08-05	21.080	21.600	21.700	20.950	0.490	2.321%	8.64万	0.00亿	0.000%
2026-08-04	20.420	21.110	21.250	20.300	0.780	3.837%	8.71万	0.00亿	0.000%
2026-08-03	20.090	20.330	20.580	20.090	0.240	1.195%	7.99万	0.00亿	0.000%
2026-07-31	19.850	20.090	20.370	19.520	0.930	4.854%	11.40万	0.00亿	0.000%
2026-07-30	19.740	19.160	19.950	19.070	-0.710	-3.573%	7.16万	0.00亿	0.000%
2026-07-29	19.570	19.870	19.910	19.090	0.300	1.533%	7.77万	0.00亿	0.000%
2026-07-28	19.770	19.570	19.940	19.470	-0.490	-2.443%	6.31万	0.00亿	0.000%
2026-07-27	19.330	20.060	20.080	19.270	0.720	3.723%	7.27万	0.00亿	0.000%
2026-07-24	20.000	19.340	20.090	19.340	-0.920	-4.541%	6.62万	0.00亿	0.000%
2026-07-23	20.060	20.260	20.330	19.700	0.600	3.052%	9.52万	0.00亿	0.000%
2026-07-22	19.880	19.660	20.360	19.540	-0.340	-1.700%	9.46万	0.00亿	0.000%
2026-07-21	19.330	20.000	20.000	18.620	0.690	3.573%	11.78万	0.00亿	0.000%
2026-07-20	20.010	19.310	20.490	18.750	-0.490	-2.475%	11.74万	0.00亿	0.000%
2026-07-17	21.070	19.800	21.270	19.620	-1.440	-6.780%	10.68万	0.00亿	0.000%
2026-07-16	21.030	21.240	21.720	20.800	-0.280	-1.301%	6.98万	0.00亿	0.000%
2026-07-15	21.730	21.520	22.090	21.310	-0.400	-1.825%	7.27万	0.00亿	0.000%
2026-07-14	21.900	21.920	22.230	20.960	0.000	0.000%	10.86万	0.00亿	0.000%
2026-07-13	23.950	21.920	24.500	21.800	-1.990	-8.323%	15.50万	0.00亿	0.000%
2026-07-10	22.600	23.910	25.500	22.420	1.110	4.868%	22.57万	0.00亿	0.000%
2026-07-09	22.360	22.800	22.950	21.360	0.340	1.514%	14.69万	0.00亿	0.000%
2026-07-08	21.510	22.460	22.480	21.400	0.890	4.126%	10.23万	0.00亿	0.000%
2026-07-07	22.380	21.570	22.660	21.430	-0.930	-4.133%	7.12万	0.00亿	0.000%
2026-07-06	23.000	22.500	23.610	22.490	-0.320	-1.402%	8.37万	0.00亿	0.000%
2026-07-03	22.380	22.820	23.150	22.220	0.640	2.885%	8.47万	0.00亿	0.000%
2026-07-02	22.750	22.180	23.150	22.110	-0.640	-2.805%	8.67万	0.00亿	0.000%
2026-07-01	22.600	22.820	23.380	22.120	0.200	0.884%	10.14万	0.00亿	0.000%
2026-06-30	21.980	22.620	22.920	21.810	0.640	2.912%	7.70万	0.00亿	0.000%
2026-06-29	22.320	21.980	22.580	21.320	-0.350	-1.567%	9.69万	0.00亿	0.000%
2026-06-26	23.490	22.330	23.910	22.330	-1.420	-5.979%	9.34万	0.00亿	0.000%
2026-06-25	24.220	23.750	24.500	23.510	-0.650	-2.664%	8.41万	0.00亿	0.000%
2026-06-24	24.280	24.400	24.530	23.630	0.100	0.412%	8.01万	0.00亿	0.000%
2026-06-23	25.000	24.300	25.400	24.100	-0.960	-3.800%	9.06万	0.00亿	0.000%
2026-06-22	25.690	25.260	26.150	24.630	-0.290	-1.135%	9.63万	0.00亿	0.000%
2026-06-18	25.230	25.550	25.600	25.050	0.260	1.028%	8.15万	0.00亿	0.000%
2026-06-17	25.200	25.290	25.730	25.030	-0.240	-0.940%	8.74万	0.00亿	0.000%
2026-06-16	24.890	25.530	26.000	24.730	0.660	2.654%	11.92万	0.00亿	0.000%
2026-06-15	24.180	24.870	24.940	23.850	1.120	4.716%	10.85万	0.00亿	0.000%
2026-06-12	23.230	23.750	23.900	23.070	0.930	4.075%	10.38万	0.00亿	0.000%
2026-06-11	23.250	22.820	23.440	22.570	-0.610	-2.603%	8.01万	0.00亿	0.000%
2026-06-10	24.300	23.430	24.620	23.090	-1.220	-4.949%	11.12万	0.00亿	0.000%
2026-06-09	24.650	24.650	24.980	24.200	0.480	1.986%	8.78万	0.00亿	0.000%
2026-06-08	25.050	24.170	25.300	23.970	-1.620	-6.282%	10.51万	0.00亿	0.000%
2026-06-05	26.020	25.790	26.360	25.130	-0.230	-0.884%	8.78万	0.00亿	0.000%
2026-06-04	25.940	26.020	26.470	25.800	-0.150	-0.573%	7.59万	0.00亿	0.000%
2026-06-03	25.800	26.170	26.750	25.680	0.110	0.422%	9.68万	0.00亿	0.000%
2026-06-02	26.420	26.060	26.610	25.300	-0.340	-1.288%	8.53万	0.00亿	0.000%
2026-06-01	26.950	26.400	27.580	26.350	-0.560	-2.077%	9.70万	0.00亿	0.000%
2026-05-29	28.390	26.960	28.980	26.690	-1.410	-4.970%	13.15万	0.00亿	0.000%
2026-05-28	27.890	28.370	28.740	27.830	0.300	1.069%	9.99万	0.00亿	0.000%
2026-05-27	28.900	28.070	29.420	27.870	-0.970	-3.340%	14.21万	0.00亿	0.000%
2026-05-26	29.660	29.040	29.680	28.630	-0.900	-3.006%	11.41万	0.00亿	0.000%
2026-05-25	29.620	29.940	30.930	29.450	0.320	1.080%	13.38万	0.00亿	0.000%
2026-05-22	28.620	29.620	29.880	28.520	1.050	3.675%	17.22万	0.00亿	0.000%
2026-05-21	30.940	28.570	31.120	28.430	-2.660	-8.517%	27.48万	0.00亿	0.000%
2026-05-20	30.460	31.230	31.950	30.460	-0.190	-0.605%	21.03万	0.00亿	0.000%
2026-05-19	34.790	31.420	34.910	30.270	-0.910	-2.815%	34.15万	0.00亿	0.000%
2026-05-18	31.330	32.330	32.680	30.910	0.600	1.891%	23.81万	0.00亿	0.000%
2026-05-15	31.580	31.730	33.160	31.340	0.050	0.158%	30.44万	0.00亿	0.000%
2026-05-14	33.640	31.680	33.940	31.650	-1.650	-4.950%	32.31万	0.00亿	0.000%
2026-05-13	30.300	33.330	34.070	30.160	2.830	9.279%	47.92万	0.00亿	0.000%
2026-05-12	31.020	30.500	31.110	29.690	-0.280	-0.910%	19.21万	0.00亿	0.000%
2026-05-11	30.800	30.780	31.230	30.430	0.550	1.819%	18.86万	0.00亿	0.000%
2026-05-08	30.960	30.230	31.000	30.190	-1.120	-3.573%	21.83万	0.00亿	0.000%
2026-05-07	31.290	31.350	31.630	30.940	-0.040	-0.127%	23.23万	0.00亿	0.000%
2026-05-06	31.630	31.390	32.130	30.940	-0.200	-0.633%	39.56万	0.00亿	0.000%
2026-04-30	29.610	31.590	33.480	29.010	1.910	6.435%	53.59万	0.00亿	0.000%
2026-04-29	28.590	29.680	29.890	28.330	0.950	3.307%	23.36万	0.00亿	0.000%
2026-04-28	27.780	28.730	29.510	27.780	0.600	2.133%	26.84万	0.00亿	0.000%
2026-04-27	27.930	28.130	28.890	27.930	0.860	3.154%	19.21万	0.00亿	0.000%
2026-04-24	27.040	27.270	27.540	26.780	-0.410	-1.481%	11.97万	0.00亿	0.000%
2026-04-23	28.030	27.680	28.850	27.430	-0.510	-1.809%	13.21万	0.00亿	0.000%
2026-04-22	28.030	28.190	28.280	27.730	-0.020	-0.071%	12.46万	0.00亿	0.000%
2026-04-21	28.810	28.210	28.880	27.830	-1.080	-3.687%	19.44万	0.00亿	0.000%
2026-04-20	28.250	29.290	30.290	27.940	0.840	2.953%	25.10万	0.00亿	0.000%
2026-04-17	28.430	28.450	28.810	27.740	-0.260	-0.906%	19.41万	0.00亿	0.000%
2026-04-16	27.130	28.710	28.840	27.020	1.920	7.167%	25.56万	0.00亿	0.000%
2026-04-15	27.270	26.790	27.660	26.730	-0.350	-1.290%	13.67万	0.00亿	0.000%
2026-04-14	26.530	27.140	27.140	26.530	0.760	2.881%	14.31万	0.00亿	0.000%
2026-04-13	26.450	26.380	26.950	26.320	0.000	0.000%	11.23万	0.00亿	0.000%
2026-04-10	26.630	26.750	27.180	26.500	0.000	0.000%	17.27万	0.00亿	0.000%
2026-04-09	26.290	26.340	27.260	26.090	0.000	0.000%	16.98万	0.00亿	0.000%
2026-04-08	25.090	26.530	26.730	25.030	0.000	0.000%	22.74万	0.00亿	0.000%
2026-04-07	24.750	24.270	24.810	24.110	0.000	0.000%	11.04万	0.00亿	0.000%
2026-04-03	24.830	25.080	25.320	23.620	0.000	0.000%	17.39万	0.00亿	0.000%
2026-04-02	25.580	24.570	26.010	24.440	0.000	0.000%	12.68万	0.00亿	0.000%
2026-04-01	26.070	25.770	26.270	25.510	0.000	0.000%	11.79万	0.00亿	0.000%