坤泰股份 sz.001260
20.47
-3.81%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 21.46 | 21.64 | 20.20 | 20.47 | -3.81% | 0.34 | 1.44% |
| 2026-05-22 | 21.18 | 21.47 | 20.53 | 21.28 | +2.26% | 0.33 | 1.35% |
| 2026-05-21 | 21.80 | 22.10 | 20.76 | 20.81 | -4.54% | 0.36 | 1.47% |
| 2026-05-20 | 22.03 | 22.03 | 21.50 | 21.80 | -1.04% | 0.26 | 1.04% |
| 2026-05-19 | 21.93 | 22.25 | 21.77 | 22.03 | +0.32% | 0.35 | 1.38% |
| 2026-05-18 | 21.94 | 22.00 | 21.40 | 21.96 | +0.14% | 0.34 | 1.35% |
| 2026-05-15 | 21.99 | 22.28 | 21.73 | 21.93 | 0.00% | 0.28 | 1.12% |
| 2026-05-14 | 22.19 | 22.22 | 21.85 | 21.93 | -1.17% | 0.31 | 1.21% |
| 2026-05-13 | 22.35 | 22.47 | 21.80 | 22.19 | -1.16% | 0.62 | 2.46% |
| 2026-05-12 | 22.49 | 23.00 | 22.01 | 22.45 | -0.04% | 0.53 | 2.04% |
| 2026-05-11 | 22.22 | 22.46 | 21.91 | 22.46 | +1.08% | 0.43 | 1.68% |
| 2026-05-08 | 22.20 | 22.39 | 21.91 | 22.22 | +0.14% | 0.33 | 1.28% |
| 2026-05-07 | 22.01 | 22.40 | 22.00 | 22.19 | +1.00% | 0.44 | 1.74% |
| 2026-05-06 | 21.92 | 22.18 | 21.80 | 21.97 | +0.60% | 0.42 | 1.66% |
| 2026-04-30 | 21.92 | 22.16 | 21.63 | 21.84 | -1.00% | 0.43 | 1.73% |
| 2026-04-29 | 22.03 | 22.36 | 21.73 | 22.06 | +0.18% | 0.43 | 1.70% |
| 2026-04-28 | 22.04 | 22.15 | 21.71 | 22.02 | -0.14% | 0.38 | 1.52% |
| 2026-04-27 | 21.66 | 22.11 | 21.48 | 22.05 | +1.85% | 0.60 | 2.38% |
| 2026-04-24 | 21.20 | 21.86 | 20.90 | 21.65 | +1.26% | 0.59 | 2.38% |
| 2026-04-23 | 21.55 | 21.55 | 21.15 | 21.38 | -0.83% | 0.33 | 1.33% |