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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.95 | 20.42 | 19.48 | 20.42 | +5.04% | 0.73 | 3.15% |
| 2026-03-23 | 20.46 | 20.54 | 19.28 | 19.44 | -5.54% | 0.74 | 3.25% |
| 2026-03-20 | 21.51 | 21.58 | 20.58 | 20.58 | -3.38% | 0.84 | 3.50% |
| 2026-03-19 | 21.51 | 22.16 | 21.22 | 21.30 | -2.29% | 0.96 | 3.85% |
| 2026-03-18 | 21.84 | 21.86 | 21.00 | 21.80 | -1.13% | 1.25 | 5.08% |
| 2026-03-17 | 21.51 | 22.58 | 21.39 | 22.05 | +0.92% | 2.01 | 7.97% |
| 2026-03-16 | 21.69 | 22.80 | 21.23 | 21.85 | -6.70% | 2.58 | 10.33% |
| 2026-03-13 | 26.98 | 26.98 | 22.75 | 23.42 | -4.53% | 3.85 | 13.82% |
| 2026-03-12 | 22.32 | 24.53 | 22.11 | 24.53 | +10.00% | 0.86 | 3.10% |
| 2026-03-11 | 22.66 | 22.90 | 22.21 | 22.30 | -1.24% | 0.40 | 1.53% |
| 2026-03-10 | 22.15 | 22.70 | 22.07 | 22.58 | +2.87% | 0.41 | 1.60% |
| 2026-03-09 | 21.81 | 22.06 | 21.46 | 21.95 | -0.72% | 0.46 | 1.85% |
| 2026-03-06 | 21.57 | 22.26 | 21.40 | 22.11 | +2.46% | 0.34 | 1.34% |
| 2026-03-05 | 21.58 | 21.86 | 21.32 | 21.58 | +1.94% | 0.37 | 1.48% |
| 2026-03-04 | 21.20 | 21.54 | 20.98 | 21.17 | -1.63% | 0.41 | 1.66% |
| 2026-03-03 | 22.42 | 22.64 | 21.40 | 21.52 | -3.32% | 0.46 | 1.81% |
| 2026-03-02 | 22.65 | 23.02 | 21.96 | 22.26 | -2.79% | 0.75 | 2.91% |
| 2026-02-27 | 22.64 | 22.97 | 22.41 | 22.90 | +1.15% | 0.51 | 1.96% |
| 2026-02-26 | 22.59 | 23.40 | 22.41 | 22.64 | +0.89% | 0.78 | 2.97% |
| 2026-02-25 | 22.88 | 22.92 | 22.38 | 22.44 | -0.93% | 0.62 | 2.38% |