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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.27 | 25.25 | 21.27 | 24.74 | +4.70% | 4.06 | 54.99% |
| 2026-01-16 | 23.63 | 23.63 | 23.63 | 23.63 | -9.98% | 0.37 | 4.94% |
| 2026-01-15 | 26.25 | 26.25 | 25.00 | 26.25 | +10.02% | 3.37 | 40.66% |
| 2026-01-14 | 22.03 | 24.20 | 21.93 | 23.86 | +8.36% | 4.22 | 57.91% |
| 2026-01-13 | 20.06 | 22.02 | 19.85 | 22.02 | +9.99% | 1.86 | 27.45% |
| 2026-01-12 | 19.99 | 20.04 | 19.85 | 20.02 | +0.35% | 0.38 | 5.98% |
| 2026-01-09 | 19.91 | 20.01 | 19.71 | 19.95 | +0.40% | 0.26 | 4.10% |
| 2026-01-08 | 19.64 | 19.92 | 19.55 | 19.87 | +0.66% | 0.26 | 4.17% |
| 2026-01-07 | 20.10 | 20.10 | 19.65 | 19.74 | -1.20% | 0.37 | 5.92% |
| 2026-01-06 | 20.17 | 20.48 | 19.85 | 19.98 | -0.89% | 0.37 | 5.84% |
| 2026-01-05 | 20.24 | 20.66 | 19.90 | 20.16 | +0.20% | 0.42 | 6.56% |
| 2025-12-31 | 20.00 | 20.24 | 19.70 | 20.12 | +0.25% | 0.25 | 3.96% |
| 2025-12-30 | 20.13 | 20.24 | 19.84 | 20.07 | -0.84% | 0.23 | 3.60% |
| 2025-12-29 | 20.01 | 20.25 | 19.88 | 20.24 | +1.15% | 0.25 | 3.92% |
| 2025-12-26 | 20.35 | 20.54 | 20.00 | 20.01 | -1.82% | 0.27 | 4.24% |
| 2025-12-25 | 20.26 | 20.41 | 20.10 | 20.38 | +1.09% | 0.21 | 3.24% |
| 2025-12-24 | 19.93 | 20.25 | 19.89 | 20.16 | +1.05% | 0.29 | 4.51% |
| 2025-12-23 | 19.95 | 20.03 | 19.73 | 19.95 | -0.05% | 0.33 | 5.21% |
| 2025-12-22 | 20.02 | 20.16 | 19.91 | 19.96 | +0.20% | 0.31 | 4.91% |
| 2025-12-19 | 19.41 | 19.99 | 19.29 | 19.92 | +2.31% | 0.31 | 4.92% |