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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 21.57 | 21.99 | 21.19 | 21.56 | -0.05% | 0.50 | 2.01% |
| 2026-04-21 | 21.43 | 21.60 | 21.20 | 21.57 | +0.65% | 0.35 | 1.42% |
| 2026-04-20 | 21.04 | 21.70 | 20.74 | 21.43 | +1.90% | 0.46 | 1.88% |
| 2026-04-17 | 21.15 | 21.15 | 20.80 | 21.03 | -0.61% | 0.26 | 1.09% |
| 2026-04-16 | 20.76 | 21.25 | 20.70 | 21.16 | +1.93% | 0.25 | 1.01% |
| 2026-04-15 | 20.99 | 21.05 | 20.70 | 20.76 | -1.00% | 0.25 | 1.04% |
| 2026-04-14 | 21.18 | 21.23 | 20.71 | 20.97 | -0.43% | 0.26 | 1.10% |
| 2026-04-13 | 20.91 | 21.16 | 20.72 | 21.06 | +0.05% | 0.23 | 0.96% |
| 2026-04-10 | 20.97 | 21.28 | 20.84 | 21.05 | +1.25% | 0.25 | 1.02% |
| 2026-04-09 | 21.20 | 21.20 | 20.60 | 20.79 | -1.93% | 0.32 | 1.33% |
| 2026-04-08 | 20.90 | 21.22 | 20.79 | 21.20 | +3.77% | 0.38 | 1.57% |
| 2026-04-07 | 19.82 | 20.54 | 19.81 | 20.43 | +2.56% | 0.35 | 1.49% |
| 2026-04-03 | 20.56 | 20.77 | 19.85 | 19.92 | -3.02% | 0.35 | 1.53% |
| 2026-04-02 | 20.86 | 21.30 | 20.40 | 20.54 | -2.10% | 0.41 | 1.71% |
| 2026-04-01 | 21.25 | 21.25 | 20.75 | 20.98 | +1.25% | 0.28 | 1.18% |
| 2026-03-31 | 21.25 | 21.30 | 20.70 | 20.72 | -1.61% | 0.31 | 1.30% |
| 2026-03-30 | 20.74 | 21.16 | 20.62 | 21.06 | +0.53% | 0.32 | 1.35% |
| 2026-03-27 | 20.46 | 20.95 | 20.10 | 20.95 | +2.44% | 0.36 | 1.53% |
| 2026-03-26 | 20.96 | 20.96 | 20.30 | 20.45 | -1.40% | 0.31 | 1.31% |
| 2026-03-25 | 20.65 | 21.03 | 20.45 | 20.74 | +1.57% | 0.50 | 2.08% |