科泰电源
SZ300153 Forward-adjusted GEM
23.71
-0.71
(-2.91%)
Open
24.64
High
24.84
Low
23.63
Prev close
24.42
Amplitude
4.95%
Volume
887.1万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
25.43
MA10
26.45
MA20
25.41
MA60
22.73
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 24.64 | 24.84 | 23.63 | 23.71 | 887万 |
| 2 | 2026-09-29 | 24.77 | 25.01 | 24.33 | 24.42 | 862万 |
| 3 | 2026-09-28 | 26.68 | 26.76 | 24.66 | 24.77 | 1,252万 |
| 4 | 2026-09-24 | 27.28 | 27.70 | 26.62 | 26.69 | 1,022万 |
| 5 | 2026-09-23 | 27.59 | 27.99 | 27.25 | 27.55 | 886万 |
| 6 | 2026-09-22 | 27.97 | 28.35 | 27.46 | 27.61 | 1,403万 |
| 7 | 2026-09-21 | 28.29 | 28.87 | 27.84 | 28.10 | 2,006万 |
| 8 | 2026-09-18 | 28.01 | 29.45 | 27.51 | 28.97 | 2,977万 |
| 9 | 2026-09-17 | 26.01 | 27.99 | 25.89 | 27.22 | 2,879万 |
| 10 | 2026-09-16 | 24.54 | 25.58 | 24.22 | 25.44 | 1,415万 |
| 11 | 2026-09-15 | 24.69 | 25.14 | 24.46 | 24.50 | 980万 |
| 12 | 2026-09-14 | 24.53 | 25.20 | 24.20 | 24.85 | 1,203万 |
52W
Data range
18.62
21.5%
42.24
High/low over the last 250 trading days, and where the price sits.
← Stocks