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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 20.67 | 20.89 | 20.15 | 20.36 | -1.02% | 0.54 | 8.33% |
| 2025-11-19 | 21.30 | 21.51 | 20.45 | 20.57 | -3.47% | 0.56 | 8.51% |
| 2025-11-18 | 21.47 | 21.69 | 21.28 | 21.31 | -0.84% | 0.54 | 8.01% |
| 2025-11-17 | 21.76 | 22.30 | 21.36 | 21.49 | -1.29% | 0.82 | 11.86% |
| 2025-11-14 | 21.24 | 22.14 | 21.08 | 21.77 | +2.50% | 0.72 | 10.38% |
| 2025-11-13 | 21.31 | 21.32 | 20.89 | 21.24 | +0.38% | 0.20 | 2.97% |
| 2025-11-12 | 20.99 | 21.30 | 20.95 | 21.16 | +0.62% | 0.24 | 3.52% |
| 2025-11-11 | 21.00 | 21.08 | 20.88 | 21.03 | +0.48% | 0.21 | 3.10% |
| 2025-11-10 | 21.22 | 21.22 | 20.81 | 20.93 | -0.66% | 0.24 | 3.67% |
| 2025-11-07 | 21.22 | 21.30 | 20.88 | 21.07 | -0.61% | 0.17 | 2.57% |
| 2025-11-06 | 21.15 | 21.22 | 20.90 | 21.20 | +0.90% | 0.23 | 3.43% |
| 2025-11-05 | 20.67 | 21.15 | 20.63 | 21.01 | +0.82% | 0.25 | 3.69% |
| 2025-11-04 | 20.79 | 20.90 | 20.60 | 20.84 | +0.24% | 0.22 | 3.39% |
| 2025-11-03 | 20.63 | 20.79 | 20.50 | 20.79 | +0.82% | 0.23 | 3.48% |
| 2025-10-31 | 20.25 | 20.66 | 20.25 | 20.62 | +1.98% | 0.20 | 3.12% |
| 2025-10-30 | 20.44 | 20.62 | 20.18 | 20.22 | -0.59% | 0.20 | 3.04% |
| 2025-10-29 | 20.85 | 20.85 | 20.24 | 20.34 | -1.93% | 0.24 | 3.63% |
| 2025-10-28 | 20.75 | 20.88 | 20.56 | 20.74 | +0.39% | 0.30 | 4.55% |
| 2025-10-27 | 20.90 | 20.90 | 20.32 | 20.66 | -0.72% | 0.38 | 5.79% |
| 2025-10-24 | 20.54 | 20.85 | 20.30 | 20.81 | +1.91% | 0.37 | 5.63% |