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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.73 | 17.93 | 17.63 | 17.82 | -0.11% | 0.17 | 2.96% |
| 2025-05-26 | 17.86 | 18.04 | 17.62 | 17.84 | -0.22% | 0.24 | 4.14% |
| 2025-05-23 | 18.00 | 18.34 | 17.62 | 17.88 | 0.00% | 0.35 | 6.03% |
| 2025-05-22 | 18.20 | 18.43 | 17.87 | 17.88 | -2.17% | 0.32 | 5.53% |
| 2025-05-21 | 18.22 | 18.44 | 17.99 | 18.28 | +0.16% | 0.29 | 5.03% |
| 2025-05-20 | 18.00 | 18.27 | 17.82 | 18.25 | +1.38% | 0.26 | 4.55% |
| 2025-05-19 | 18.12 | 18.13 | 17.67 | 18.00 | +0.44% | 0.26 | 4.52% |
| 2025-05-16 | 17.55 | 18.07 | 17.55 | 17.92 | +1.58% | 0.29 | 5.10% |
| 2025-05-15 | 17.72 | 17.75 | 17.37 | 17.64 | +0.06% | 0.26 | 4.55% |
| 2025-05-14 | 17.88 | 18.01 | 17.28 | 17.63 | -1.61% | 0.41 | 7.30% |
| 2025-05-13 | 18.17 | 18.27 | 17.86 | 17.92 | -0.61% | 0.28 | 4.85% |
| 2025-05-12 | 18.17 | 18.48 | 17.81 | 18.03 | +0.17% | 0.38 | 6.54% |
| 2025-05-09 | 18.08 | 18.18 | 17.81 | 18.00 | -0.33% | 0.35 | 6.00% |
| 2025-05-08 | 17.67 | 18.27 | 17.67 | 18.06 | +1.51% | 0.52 | 8.98% |
| 2025-05-07 | 17.89 | 19.07 | 17.65 | 17.79 | 0.00% | 0.75 | 13.01% |
| 2025-05-06 | 17.68 | 17.81 | 17.43 | 17.79 | +2.63% | 0.44 | 7.85% |