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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 20.11 | 20.25 | 20.00 | 20.10 | +0.10% | 0.28 | 4.33% |
| 2025-09-16 | 19.80 | 20.11 | 19.71 | 20.08 | +1.41% | 0.40 | 6.24% |
| 2025-09-15 | 19.78 | 20.00 | 19.75 | 19.80 | -0.50% | 0.21 | 3.29% |
| 2025-09-12 | 20.10 | 20.28 | 19.87 | 19.90 | -0.95% | 0.31 | 4.94% |
| 2025-09-11 | 19.94 | 20.15 | 19.70 | 20.09 | +1.06% | 0.35 | 5.52% |
| 2025-09-10 | 20.03 | 20.13 | 19.85 | 19.88 | -0.55% | 0.30 | 4.72% |
| 2025-09-09 | 19.95 | 20.10 | 19.76 | 19.99 | +0.55% | 0.46 | 7.29% |
| 2025-09-08 | 19.65 | 19.98 | 19.53 | 19.88 | +1.43% | 0.50 | 7.97% |
| 2025-09-05 | 19.29 | 19.66 | 19.16 | 19.60 | +1.29% | 0.45 | 7.30% |
| 2025-09-04 | 19.11 | 19.84 | 19.00 | 19.35 | +0.26% | 0.67 | 10.92% |
| 2025-09-03 | 19.98 | 21.47 | 19.23 | 19.30 | -3.02% | 0.89 | 14.33% |
| 2025-09-02 | 21.54 | 21.54 | 19.60 | 19.90 | -6.26% | 1.91 | 29.60% |
| 2025-09-01 | 20.11 | 21.55 | 19.96 | 21.23 | +5.62% | 1.83 | 27.59% |
| 2025-08-29 | 19.84 | 20.16 | 19.30 | 20.10 | +1.26% | 0.48 | 7.58% |
| 2025-08-28 | 19.98 | 20.30 | 19.00 | 19.85 | -0.75% | 0.70 | 11.19% |
| 2025-08-27 | 20.85 | 21.54 | 20.00 | 20.00 | -4.08% | 0.85 | 12.98% |
| 2025-08-26 | 20.73 | 20.96 | 20.56 | 20.85 | +0.72% | 0.32 | 4.86% |
| 2025-08-25 | 20.54 | 20.77 | 20.37 | 20.70 | +0.78% | 0.38 | 5.82% |
| 2025-08-22 | 20.69 | 20.78 | 20.35 | 20.54 | -0.15% | 0.24 | 3.76% |
| 2025-08-21 | 20.70 | 20.85 | 20.45 | 20.57 | -0.72% | 0.24 | 3.69% |