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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.20 | 20.45 | 20.08 | 20.42 | +0.74% | 0.22 | 3.43% |
| 2025-10-22 | 20.08 | 20.30 | 20.00 | 20.27 | +0.95% | 0.24 | 3.77% |
| 2025-10-21 | 19.90 | 20.10 | 19.78 | 20.08 | +1.11% | 0.25 | 4.00% |
| 2025-10-20 | 19.83 | 19.97 | 19.61 | 19.86 | +1.33% | 0.19 | 2.98% |
| 2025-10-17 | 19.58 | 19.89 | 19.48 | 19.60 | -0.20% | 0.26 | 4.19% |
| 2025-10-16 | 19.93 | 19.96 | 19.60 | 19.64 | -1.06% | 0.21 | 3.31% |
| 2025-10-15 | 19.74 | 20.09 | 19.55 | 19.85 | +0.46% | 0.31 | 4.93% |
| 2025-10-14 | 19.91 | 19.99 | 19.49 | 19.76 | +0.10% | 0.28 | 4.51% |
| 2025-10-13 | 19.02 | 19.91 | 18.66 | 19.74 | -0.30% | 0.29 | 4.60% |
| 2025-10-10 | 20.04 | 20.28 | 19.63 | 19.80 | 0.00% | 0.32 | 5.04% |
| 2025-10-09 | 19.95 | 20.04 | 19.50 | 19.80 | -0.75% | 0.38 | 6.03% |
| 2025-09-30 | 20.01 | 20.06 | 19.77 | 19.95 | +0.25% | 0.23 | 3.57% |
| 2025-09-29 | 19.62 | 19.93 | 19.38 | 19.90 | +1.48% | 0.24 | 3.76% |
| 2025-09-26 | 19.57 | 19.93 | 19.10 | 19.61 | -0.15% | 0.22 | 3.56% |
| 2025-09-25 | 19.75 | 20.03 | 19.58 | 19.64 | -0.51% | 0.27 | 4.25% |
| 2025-09-24 | 19.30 | 19.94 | 19.02 | 19.74 | +2.60% | 0.40 | 6.42% |
| 2025-09-23 | 19.19 | 19.38 | 18.32 | 19.24 | -0.26% | 0.48 | 7.95% |
| 2025-09-22 | 19.52 | 19.54 | 19.12 | 19.29 | -1.18% | 0.29 | 4.80% |
| 2025-09-19 | 19.66 | 19.90 | 19.18 | 19.52 | -1.41% | 0.51 | 8.34% |
| 2025-09-18 | 20.23 | 20.25 | 19.57 | 19.80 | -1.49% | 0.35 | 5.52% |