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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 39.99 | 40.02 | 39.40 | 39.68 | -0.60% | 0.58 | 6.50% |
| 2025-07-21 | 39.87 | 40.05 | 39.80 | 39.92 | -0.74% | 0.70 | 7.82% |
| 2025-07-18 | 39.71 | 40.71 | 39.32 | 40.21 | +1.17% | 0.93 | 10.47% |
| 2025-07-17 | 39.67 | 39.96 | 39.44 | 39.75 | +0.48% | 0.51 | 5.78% |
| 2025-07-16 | 39.32 | 39.65 | 39.32 | 39.56 | +0.28% | 0.44 | 5.00% |
| 2025-07-15 | 40.84 | 40.84 | 39.28 | 39.45 | -2.92% | 1.04 | 11.70% |
| 2025-07-14 | 40.47 | 40.99 | 40.42 | 40.64 | +0.07% | 0.46 | 5.06% |
| 2025-07-11 | 40.61 | 40.93 | 40.27 | 40.61 | -0.46% | 0.69 | 7.56% |
| 2025-07-10 | 40.93 | 41.04 | 40.48 | 40.80 | +0.02% | 0.59 | 6.48% |
| 2025-07-09 | 41.53 | 41.62 | 40.70 | 40.79 | -1.60% | 0.84 | 9.10% |
| 2025-07-08 | 41.29 | 41.71 | 41.04 | 41.45 | +0.26% | 0.86 | 9.27% |
| 2025-07-07 | 40.88 | 41.70 | 40.65 | 41.34 | +1.09% | 0.79 | 8.53% |
| 2025-07-04 | 41.30 | 41.78 | 40.84 | 40.90 | -1.95% | 0.81 | 8.78% |
| 2025-07-03 | 42.13 | 42.29 | 41.17 | 41.71 | -1.75% | 1.32 | 14.17% |
| 2025-07-02 | 42.27 | 43.09 | 42.26 | 42.45 | -0.69% | 1.44 | 15.13% |
| 2025-07-01 | 42.97 | 43.56 | 42.24 | 42.75 | -2.06% | 2.21 | 23.11% |
| 2025-06-30 | 42.57 | 43.84 | 41.69 | 43.65 | +5.63% | 3.58 | 37.61% |
| 2025-06-27 | 41.08 | 41.65 | 40.50 | 41.32 | +1.21% | 1.71 | 18.55% |
| 2025-06-26 | 40.86 | 41.37 | 40.45 | 40.83 | -0.75% | 1.65 | 18.04% |
| 2025-06-25 | 41.43 | 41.97 | 40.91 | 41.14 | -0.95% | 2.00 | 21.64% |