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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.76 | 20.76 | 20.33 | 20.72 | +0.29% | 0.23 | 3.51% |
| 2025-08-19 | 20.27 | 20.88 | 20.08 | 20.66 | +2.02% | 0.49 | 7.50% |
| 2025-08-18 | 20.38 | 20.76 | 20.15 | 20.25 | +0.60% | 0.38 | 5.81% |
| 2025-08-15 | 19.99 | 20.39 | 19.99 | 20.13 | +0.25% | 0.35 | 5.50% |
| 2025-08-14 | 20.73 | 20.84 | 20.07 | 20.08 | -2.95% | 0.38 | 5.97% |
| 2025-08-13 | 20.91 | 21.06 | 20.55 | 20.69 | -0.62% | 0.33 | 4.98% |
| 2025-08-12 | 20.76 | 20.94 | 20.65 | 20.82 | +0.34% | 0.34 | 5.19% |
| 2025-08-11 | 20.48 | 20.80 | 20.39 | 20.75 | +1.52% | 0.44 | 6.70% |
| 2025-08-08 | 20.50 | 20.54 | 20.13 | 20.44 | +0.49% | 0.23 | 3.58% |
| 2025-08-07 | 20.41 | 20.47 | 20.20 | 20.34 | -0.25% | 0.21 | 3.21% |
| 2025-08-06 | 20.33 | 20.45 | 20.11 | 20.39 | +0.34% | 0.29 | 4.54% |
| 2025-08-05 | 20.05 | 20.36 | 19.96 | 20.32 | +1.35% | 0.33 | 5.17% |
| 2025-08-04 | 19.69 | 20.08 | 19.54 | 20.05 | +1.78% | 0.40 | 6.34% |
| 2025-08-01 | 19.68 | 19.88 | 19.53 | 19.70 | +0.10% | 0.30 | 4.80% |
| 2025-07-31 | 19.95 | 20.00 | 19.51 | 19.68 | -1.35% | 0.27 | 4.26% |
| 2025-07-30 | 19.94 | 20.06 | 19.75 | 19.95 | +0.10% | 0.24 | 3.76% |
| 2025-07-29 | 19.92 | 20.05 | 19.77 | 19.93 | -0.10% | 0.31 | 4.95% |
| 2025-07-28 | 19.74 | 19.98 | 19.72 | 19.95 | +1.12% | 0.31 | 4.88% |
| 2025-07-25 | 19.70 | 19.75 | 19.55 | 19.73 | +0.30% | 0.28 | 4.45% |
| 2025-07-24 | 19.92 | 19.94 | 19.58 | 19.67 | -0.86% | 0.42 | 6.76% |