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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.67 | 19.87 | 19.43 | 19.84 | +0.92% | 0.42 | 6.78% |
| 2025-07-22 | 19.64 | 19.75 | 19.50 | 19.66 | +0.20% | 0.31 | 4.94% |
| 2025-07-21 | 19.56 | 19.79 | 19.54 | 19.62 | +0.41% | 0.26 | 4.19% |
| 2025-07-18 | 19.65 | 19.65 | 19.42 | 19.54 | +0.05% | 0.23 | 3.73% |
| 2025-07-17 | 19.72 | 19.72 | 19.41 | 19.53 | -0.56% | 0.36 | 5.75% |
| 2025-07-16 | 19.50 | 19.65 | 19.35 | 19.64 | +0.77% | 0.24 | 3.80% |
| 2025-07-15 | 19.53 | 19.85 | 19.27 | 19.49 | -0.81% | 0.27 | 4.35% |
| 2025-07-14 | 19.50 | 19.66 | 19.34 | 19.65 | +0.77% | 0.25 | 4.08% |
| 2025-07-11 | 19.65 | 19.75 | 19.42 | 19.50 | -0.76% | 0.35 | 5.69% |
| 2025-07-10 | 19.44 | 19.70 | 19.24 | 19.65 | +0.77% | 0.50 | 8.06% |
| 2025-07-09 | 19.26 | 19.99 | 19.21 | 19.50 | +1.25% | 0.66 | 10.60% |
| 2025-07-08 | 19.06 | 19.26 | 18.86 | 19.26 | +1.80% | 0.48 | 7.98% |
| 2025-07-07 | 18.73 | 18.97 | 18.63 | 18.92 | +0.96% | 0.35 | 5.78% |
| 2025-07-04 | 18.78 | 18.82 | 18.58 | 18.74 | -0.21% | 0.27 | 4.50% |
| 2025-07-03 | 18.85 | 18.86 | 18.67 | 18.78 | +0.05% | 0.25 | 4.13% |
| 2025-07-02 | 19.04 | 19.05 | 18.61 | 18.77 | -0.42% | 0.34 | 5.63% |
| 2025-07-01 | 18.82 | 19.10 | 18.69 | 18.85 | +0.11% | 0.32 | 5.34% |
| 2025-06-30 | 18.75 | 18.87 | 18.56 | 18.83 | +0.75% | 0.30 | 5.04% |
| 2025-06-27 | 18.59 | 18.78 | 18.48 | 18.69 | +0.92% | 0.31 | 5.24% |
| 2025-06-26 | 18.42 | 18.57 | 18.35 | 18.52 | +0.54% | 0.31 | 5.28% |