肯特催化 sh.603120
55.22
+6.21%
2026-05-22
上海证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 52.18 | 55.60 | 51.33 | 55.22 | +6.21% | 2.13 | 10.35% |
| 2026-05-21 | 54.45 | 56.53 | 51.49 | 51.99 | -6.00% | 2.16 | 10.50% |
| 2026-05-20 | 55.24 | 56.49 | 54.00 | 55.31 | -1.16% | 2.91 | 13.98% |
| 2026-05-19 | 53.18 | 56.67 | 52.31 | 55.96 | +5.03% | 2.81 | 13.54% |
| 2026-05-18 | 52.50 | 55.86 | 51.00 | 53.28 | -0.02% | 2.59 | 12.76% |
| 2026-05-15 | 52.89 | 55.00 | 51.98 | 53.29 | +1.74% | 3.49 | 17.27% |
| 2026-05-14 | 50.62 | 53.75 | 50.62 | 52.38 | +7.20% | 4.27 | 21.51% |
| 2026-05-13 | 44.29 | 48.86 | 43.88 | 48.86 | +10.00% | 2.24 | 12.60% |
| 2026-05-12 | 44.35 | 45.55 | 43.05 | 44.42 | -0.29% | 1.58 | 9.44% |
| 2026-05-11 | 44.59 | 46.28 | 43.96 | 44.55 | +3.22% | 1.99 | 11.71% |
| 2026-05-08 | 41.69 | 44.61 | 41.22 | 43.16 | +3.38% | 1.73 | 10.68% |
| 2026-05-07 | 41.52 | 42.65 | 41.47 | 41.75 | +0.68% | 0.80 | 5.03% |
| 2026-05-06 | 39.31 | 41.68 | 39.30 | 41.47 | +6.01% | 1.17 | 7.55% |
| 2026-04-30 | 38.88 | 39.52 | 38.85 | 39.12 | +0.54% | 0.41 | 2.76% |
| 2026-04-29 | 38.44 | 39.37 | 38.23 | 38.91 | +1.41% | 0.41 | 2.77% |
| 2026-04-28 | 38.63 | 38.94 | 38.01 | 38.37 | -1.26% | 0.29 | 1.97% |
| 2026-04-27 | 38.19 | 38.88 | 37.60 | 38.86 | +1.67% | 0.32 | 2.17% |
| 2026-04-24 | 37.36 | 38.40 | 37.36 | 38.22 | +1.87% | 0.33 | 2.28% |
| 2026-04-23 | 39.50 | 39.50 | 37.35 | 37.52 | -5.01% | 0.62 | 4.27% |
| 2026-04-22 | 39.75 | 39.76 | 39.11 | 39.50 | -0.48% | 0.26 | 1.74% |