肯特催化 sh.603120
54.15
-1.94%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 41.09 | 41.50 | 40.49 | 41.36 | -0.29% | 0.91 | 9.92% |
| 2025-08-19 | 41.78 | 41.87 | 41.28 | 41.48 | -0.80% | 0.89 | 9.55% |
| 2025-08-18 | 41.58 | 42.01 | 41.41 | 41.82 | +0.84% | 1.13 | 12.10% |
| 2025-08-15 | 40.59 | 41.50 | 40.50 | 41.47 | +2.47% | 1.05 | 11.39% |
| 2025-08-14 | 41.18 | 41.23 | 40.39 | 40.47 | -1.87% | 0.86 | 9.46% |
| 2025-08-13 | 40.87 | 41.43 | 40.61 | 41.24 | +0.51% | 0.99 | 10.80% |
| 2025-08-12 | 40.90 | 41.22 | 40.44 | 41.04 | +0.44% | 0.80 | 8.76% |
| 2025-08-11 | 40.51 | 41.09 | 40.36 | 40.86 | +1.00% | 0.72 | 7.91% |
| 2025-08-08 | 41.55 | 41.55 | 40.19 | 40.45 | -1.92% | 0.82 | 9.05% |
| 2025-08-07 | 40.92 | 41.29 | 40.62 | 41.24 | +0.97% | 0.98 | 10.64% |
| 2025-08-06 | 40.58 | 41.01 | 40.30 | 40.85 | +0.54% | 0.89 | 9.75% |
| 2025-08-05 | 39.80 | 41.14 | 39.80 | 40.63 | +2.09% | 1.00 | 11.05% |
| 2025-08-04 | 39.52 | 40.09 | 39.16 | 39.80 | +0.73% | 0.51 | 5.74% |
| 2025-08-01 | 40.00 | 40.14 | 39.41 | 39.51 | -1.53% | 0.78 | 8.74% |
| 2025-07-31 | 39.41 | 40.79 | 39.30 | 40.13 | +1.76% | 1.24 | 13.84% |
| 2025-07-30 | 39.92 | 40.25 | 39.18 | 39.43 | -1.22% | 0.67 | 7.60% |
| 2025-07-29 | 39.82 | 40.36 | 39.82 | 39.92 | -0.49% | 0.59 | 6.55% |
| 2025-07-28 | 39.99 | 40.36 | 39.98 | 40.12 | +0.35% | 0.59 | 6.59% |
| 2025-07-25 | 39.90 | 40.24 | 39.72 | 39.98 | +0.32% | 0.68 | 7.60% |
| 2025-07-24 | 39.51 | 39.85 | 39.38 | 39.85 | +0.90% | 0.53 | 5.95% |