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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 39.72 | 42.16 | 39.70 | 41.09 | +1.74% | 3.37 | 36.40% |
| 2025-05-23 | 39.01 | 41.34 | 38.50 | 40.38 | +3.53% | 3.05 | 33.98% |
| 2025-05-22 | 39.59 | 39.88 | 38.53 | 39.01 | -3.57% | 2.06 | 23.51% |
| 2025-05-21 | 38.24 | 41.78 | 37.32 | 40.45 | +5.96% | 3.33 | 37.75% |
| 2025-05-20 | 38.21 | 38.81 | 37.92 | 38.18 | -0.16% | 1.41 | 16.46% |
| 2025-05-19 | 39.00 | 39.01 | 37.70 | 38.23 | -1.98% | 1.80 | 21.05% |
| 2025-05-16 | 38.76 | 39.55 | 38.43 | 39.01 | -2.11% | 2.32 | 26.61% |
| 2025-05-15 | 38.91 | 40.18 | 37.61 | 39.85 | +4.49% | 3.42 | 38.99% |
| 2025-05-14 | 37.13 | 39.10 | 37.05 | 38.14 | +2.91% | 2.99 | 34.94% |
| 2025-05-13 | 37.20 | 38.02 | 36.53 | 37.06 | +0.32% | 2.00 | 24.10% |
| 2025-05-12 | 36.33 | 37.05 | 36.33 | 36.94 | +2.19% | 1.50 | 18.30% |
| 2025-05-09 | 36.95 | 37.20 | 36.14 | 36.15 | -3.05% | 1.57 | 19.19% |
| 2025-05-08 | 36.62 | 37.55 | 36.59 | 37.28 | -2.03% | 2.59 | 31.26% |
| 2025-05-07 | 36.23 | 39.78 | 35.91 | 38.06 | +5.23% | 3.56 | 42.69% |
| 2025-05-06 | 35.36 | 36.27 | 35.36 | 36.17 | +3.16% | 1.77 | 21.98% |