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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.24 | 19.73 | 19.08 | 19.47 | +1.09% | 0.28 | 4.52% |
| 2025-12-17 | 19.10 | 19.36 | 18.92 | 19.26 | +0.10% | 0.32 | 5.22% |
| 2025-12-16 | 19.58 | 19.77 | 19.04 | 19.24 | -1.74% | 0.28 | 4.58% |
| 2025-12-15 | 19.54 | 19.77 | 19.08 | 19.58 | +0.20% | 0.30 | 4.83% |
| 2025-12-12 | 20.28 | 20.37 | 19.40 | 19.54 | -3.36% | 0.53 | 8.46% |
| 2025-12-11 | 20.50 | 20.59 | 20.12 | 20.22 | -1.08% | 0.38 | 5.90% |
| 2025-12-10 | 20.72 | 20.95 | 20.40 | 20.44 | -1.78% | 0.34 | 5.18% |
| 2025-12-09 | 20.97 | 20.99 | 20.70 | 20.81 | -0.48% | 0.35 | 5.30% |
| 2025-12-08 | 21.00 | 21.06 | 20.33 | 20.91 | +0.19% | 0.57 | 8.68% |
| 2025-12-05 | 20.48 | 20.91 | 20.18 | 20.87 | +2.91% | 0.58 | 8.84% |
| 2025-12-04 | 20.83 | 21.03 | 20.28 | 20.28 | -2.97% | 0.64 | 9.84% |
| 2025-12-03 | 20.82 | 21.27 | 20.65 | 20.90 | +0.24% | 0.73 | 11.00% |
| 2025-12-02 | 20.58 | 21.50 | 20.30 | 20.85 | +1.71% | 1.02 | 15.47% |
| 2025-12-01 | 20.52 | 20.91 | 20.39 | 20.50 | +0.05% | 0.51 | 7.76% |
| 2025-11-28 | 20.01 | 20.50 | 19.85 | 20.49 | +2.45% | 0.51 | 7.97% |
| 2025-11-27 | 19.97 | 20.17 | 19.68 | 20.00 | 0.00% | 0.44 | 6.98% |
| 2025-11-26 | 20.04 | 20.57 | 19.90 | 20.00 | -2.72% | 0.95 | 14.81% |
| 2025-11-25 | 20.20 | 22.11 | 20.00 | 20.56 | +2.29% | 1.25 | 18.85% |
| 2025-11-24 | 19.56 | 20.22 | 19.35 | 20.10 | +4.25% | 0.51 | 8.17% |
| 2025-11-21 | 20.11 | 20.53 | 19.08 | 19.28 | -5.30% | 0.57 | 9.09% |