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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 22.89 | 23.00 | 22.34 | 22.65 | -0.83% | 0.71 | 2.70% |
| 2026-02-13 | 22.38 | 23.04 | 22.33 | 22.84 | +2.10% | 0.72 | 9.99% |
| 2026-02-12 | 22.64 | 22.71 | 22.28 | 22.37 | -1.50% | 0.46 | 6.39% |
| 2026-02-11 | 22.70 | 22.96 | 22.50 | 22.71 | -0.57% | 0.47 | 6.56% |
| 2026-02-10 | 23.15 | 23.15 | 22.80 | 22.84 | -1.00% | 0.51 | 6.94% |
| 2026-02-09 | 23.22 | 23.38 | 22.67 | 23.07 | 0.00% | 0.62 | 8.47% |
| 2026-02-06 | 22.27 | 23.69 | 22.13 | 23.07 | +3.08% | 0.95 | 12.94% |
| 2026-02-05 | 22.75 | 22.75 | 22.33 | 22.38 | -0.62% | 0.45 | 6.32% |
| 2026-02-04 | 22.56 | 22.76 | 22.30 | 22.52 | +0.45% | 0.44 | 6.18% |
| 2026-02-03 | 22.34 | 22.88 | 22.20 | 22.42 | +0.67% | 0.63 | 8.90% |
| 2026-02-02 | 21.95 | 22.99 | 21.93 | 22.27 | +1.69% | 1.09 | 15.25% |
| 2026-01-30 | 21.49 | 22.08 | 21.25 | 21.90 | +1.62% | 0.81 | 11.73% |
| 2026-01-29 | 22.31 | 22.75 | 21.36 | 21.55 | -2.53% | 1.18 | 16.96% |
| 2026-01-28 | 23.26 | 23.32 | 22.06 | 22.11 | -4.94% | 1.42 | 20.02% |
| 2026-01-27 | 24.36 | 25.18 | 22.47 | 23.26 | -1.02% | 1.56 | 20.99% |
| 2026-01-26 | 25.04 | 25.79 | 23.42 | 23.50 | -6.15% | 1.67 | 21.57% |
| 2026-01-23 | 24.22 | 25.17 | 23.79 | 25.04 | +3.39% | 1.52 | 19.49% |
| 2026-01-22 | 25.51 | 25.56 | 24.08 | 24.22 | -1.38% | 1.32 | 16.97% |
| 2026-01-21 | 25.50 | 25.80 | 24.49 | 24.56 | -3.69% | 1.97 | 24.88% |
| 2026-01-20 | 23.80 | 26.30 | 23.80 | 25.50 | +3.07% | 3.20 | 39.56% |