Shandong Kuntai New Material Technology
坤泰股份 SZ001260 Forward-adjusted MAIN
19.20
+0.19
(+1.00%)
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
19.18
High
19.46
Low
19.09
Prev close
19.01
Amplitude
1.95%
Volume
2.8M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
19.18
MA10
18.85
MA20
18.59
MA60
17.53
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.18 | 19.46 | 19.09 | 19.20 | 3M |
| 2 | 2026-09-29 | 19.26 | 19.76 | 18.98 | 19.01 | 3M |
| 3 | 2026-09-28 | 19.26 | 19.52 | 18.81 | 19.19 | 4M |
| 4 | 2026-09-24 | 19.08 | 19.82 | 18.89 | 19.24 | 5M |
| 5 | 2026-09-23 | 20.28 | 20.58 | 19.13 | 19.28 | 10M |
| 6 | 2026-09-22 | 18.56 | 20.28 | 18.34 | 20.28 | 6M |
| 7 | 2026-09-21 | 18.07 | 18.49 | 18.07 | 18.44 | 1M |
| 8 | 2026-09-18 | 17.98 | 18.21 | 17.90 | 18.06 | 1M |
| 9 | 2026-09-17 | 17.81 | 18.07 | 17.40 | 17.95 | 1M |
| 10 | 2026-09-16 | 17.52 | 17.88 | 17.24 | 17.81 | 1M |
| 11 | 2026-09-15 | 18.24 | 18.24 | 17.51 | 17.54 | 2M |
| 12 | 2026-09-14 | 18.00 | 18.42 | 17.63 | 18.15 | 1M |
52W
Data range
13.62
42.4%
26.77
High/low over the last 250 trading days, and where the price sits.
← Stocks