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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 40.79 | 41.83 | 40.76 | 41.53 | +1.13% | 2.67 | 28.95% |
| 2025-06-23 | 40.40 | 41.81 | 40.40 | 41.07 | +1.64% | 3.99 | 43.44% |
| 2025-06-20 | 36.73 | 40.40 | 36.55 | 40.40 | +10.00% | 2.66 | 30.16% |
| 2025-06-19 | 37.83 | 38.18 | 36.63 | 36.73 | -3.08% | 1.00 | 11.98% |
| 2025-06-18 | 38.61 | 38.63 | 37.90 | 37.90 | -1.85% | 0.78 | 9.17% |
| 2025-06-17 | 38.96 | 40.39 | 38.38 | 38.61 | -0.89% | 1.08 | 12.34% |
| 2025-06-16 | 38.49 | 39.45 | 38.29 | 38.96 | +1.73% | 0.86 | 9.87% |
| 2025-06-13 | 39.14 | 39.45 | 38.15 | 38.29 | -2.94% | 1.12 | 12.99% |
| 2025-06-12 | 39.56 | 39.82 | 39.22 | 39.45 | -0.25% | 1.34 | 15.19% |
| 2025-06-11 | 39.70 | 39.70 | 39.23 | 39.55 | -0.60% | 1.11 | 12.63% |
| 2025-06-10 | 39.37 | 40.34 | 39.04 | 39.79 | +0.35% | 2.01 | 22.69% |
| 2025-06-09 | 38.21 | 40.19 | 38.18 | 39.65 | +3.52% | 1.99 | 22.65% |
| 2025-06-06 | 37.77 | 39.58 | 37.77 | 38.30 | +0.89% | 1.74 | 20.13% |
| 2025-06-05 | 38.12 | 38.43 | 37.72 | 37.97 | -0.90% | 0.89 | 10.48% |
| 2025-06-04 | 37.62 | 38.80 | 37.30 | 38.31 | +1.84% | 1.34 | 15.76% |
| 2025-06-03 | 37.73 | 38.41 | 37.62 | 37.62 | -1.17% | 1.06 | 12.48% |
| 2025-05-30 | 38.90 | 39.10 | 37.78 | 38.07 | -2.90% | 1.39 | 16.20% |
| 2025-05-29 | 38.26 | 39.49 | 38.26 | 39.20 | +1.07% | 1.62 | 18.65% |
| 2025-05-28 | 40.62 | 41.09 | 38.62 | 38.79 | -5.59% | 2.39 | 27.15% |
| 2025-05-27 | 40.64 | 42.06 | 40.39 | 41.09 | 0.00% | 2.59 | 28.06% |