坤泰股份

sz001260 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

18.04

涨跌幅

-4.04%

成交量

1,886,700 股

成交额

34,492,048 元

换手率

3.27%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	18.93	18.04	19.01	18.01	-4.04%	1,886,700	34,492,048	3.27
2026-10-13	18.68	18.80	18.93	17.80	+0.53%	2,402,500	44,304,336	4.17
2026-10-12	19.04	18.70	19.45	18.66	-1.79%	1,788,400	33,805,988	3.10
2026-10-09	18.96	19.04	19.10	18.31	-0.31%	2,267,200	42,366,076	3.93
2026-10-08	19.39	19.10	19.50	18.99	-0.52%	2,365,300	45,464,088	4.10
2026-09-30	19.18	19.20	19.46	19.09	+1.00%	2,847,600	54,809,612	4.94
2026-09-29	19.26	19.01	19.76	18.98	-0.94%	3,233,800	62,084,872	5.61
2026-09-28	19.26	19.19	19.52	18.81	-0.26%	3,801,500	72,664,376	6.60
2026-09-24	19.08	19.24	19.82	18.89	-0.21%	4,528,300	88,005,360	7.86
2026-09-23	20.28	19.28	20.58	19.13	-4.93%	10,435,000	204,960,640	18.11
2026-09-22	18.56	20.28	20.28	18.34	+9.98%	6,028,100	119,919,520	10.46
2026-09-21	18.07	18.44	18.49	18.07	+2.10%	1,420,500	26,093,632	2.47
2026-09-18	17.98	18.06	18.21	17.90	+0.61%	1,398,500	25,268,548	2.43
2026-09-17	17.81	17.95	18.07	17.40	+0.79%	1,456,100	25,923,632	2.53
2026-09-16	17.52	17.81	17.88	17.24	+1.54%	1,143,500	20,241,996	1.98
2026-09-15	18.24	17.54	18.24	17.51	-3.36%	1,555,500	27,687,876	2.70
2026-09-14	18.00	18.15	18.42	17.63	+0.89%	1,395,600	25,337,158	2.42
2026-09-11	18.10	17.99	18.27	17.71	-1.53%	1,485,700	26,673,526	2.58
2026-09-10	18.50	18.27	18.65	18.23	-2.04%	1,201,800	22,052,910	2.09
2026-09-09	18.87	18.65	18.87	18.45	-0.96%	1,208,700	22,543,006	2.10
2026-09-08	18.55	18.83	18.87	18.32	+0.97%	1,732,000	32,269,616	3.01
2026-09-07	18.36	18.65	18.72	18.18	+1.86%	1,943,300	36,123,808	3.37
2026-09-04	18.41	18.31	18.75	18.21	-0.54%	2,014,800	37,340,740	3.50
2026-09-03	18.79	18.41	18.92	18.41	-0.91%	2,067,700	38,434,384	3.59
2026-09-02	18.45	18.58	18.70	18.35	-0.32%	1,969,500	36,490,352	3.42
2026-09-01	18.41	18.64	18.72	18.33	+1.25%	2,531,800	46,987,160	4.39
2026-08-31	17.80	18.41	18.45	17.67	+1.60%	2,556,000	46,676,720	4.44
2026-08-28	18.15	18.12	18.29	18.00	-0.44%	2,267,700	41,166,496	3.94
2026-08-27	18.40	18.20	18.48	18.00	-0.55%	3,205,100	58,145,952	5.56
2026-08-26	18.05	18.30	18.49	17.75	+1.39%	3,622,000	66,160,756	6.29

需要全历史数据与程序化访问？查看坤泰股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz001260 获取全部历史日线。