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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 18.50 | 18.56 | 18.26 | 18.42 | +0.11% | 0.36 | 6.13% |
| 2025-06-24 | 17.80 | 18.44 | 17.74 | 18.40 | +4.25% | 0.54 | 9.41% |
| 2025-06-23 | 17.06 | 17.75 | 17.06 | 17.65 | +2.08% | 0.24 | 4.26% |
| 2025-06-20 | 17.44 | 17.76 | 17.28 | 17.29 | -1.31% | 0.19 | 3.38% |
| 2025-06-19 | 17.69 | 17.90 | 17.43 | 17.52 | -1.46% | 0.38 | 6.80% |
| 2025-06-18 | 17.78 | 17.92 | 17.61 | 17.78 | -0.45% | 0.20 | 3.50% |
| 2025-06-17 | 17.92 | 17.96 | 17.59 | 17.86 | 0.00% | 0.27 | 4.84% |
| 2025-06-16 | 17.88 | 18.07 | 17.77 | 17.86 | -0.17% | 0.32 | 5.69% |
| 2025-06-13 | 18.45 | 18.63 | 17.80 | 17.89 | -3.30% | 0.47 | 8.27% |
| 2025-06-12 | 18.24 | 18.53 | 18.10 | 18.50 | +1.31% | 0.53 | 9.19% |
| 2025-06-11 | 18.85 | 18.99 | 18.22 | 18.26 | +0.05% | 0.81 | 13.73% |
| 2025-06-10 | 18.41 | 18.49 | 18.03 | 18.25 | -0.49% | 0.32 | 5.52% |
| 2025-06-09 | 18.18 | 18.38 | 18.11 | 18.34 | +0.77% | 0.22 | 3.83% |
| 2025-06-06 | 18.06 | 18.20 | 17.85 | 18.20 | +0.39% | 0.20 | 3.41% |
| 2025-06-05 | 18.19 | 18.20 | 17.95 | 18.13 | +0.11% | 0.20 | 3.55% |
| 2025-06-04 | 17.97 | 18.17 | 17.92 | 18.11 | +0.78% | 0.23 | 3.94% |
| 2025-06-03 | 17.96 | 18.14 | 17.90 | 17.97 | -0.39% | 0.27 | 4.64% |
| 2025-05-30 | 18.21 | 18.21 | 17.80 | 18.04 | -0.17% | 0.28 | 4.97% |
| 2025-05-29 | 17.84 | 18.08 | 17.69 | 18.07 | +1.79% | 0.31 | 5.34% |
| 2025-05-28 | 17.89 | 17.95 | 17.67 | 17.75 | -0.39% | 0.22 | 3.84% |