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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 39.20 | 39.88 | 39.20 | 39.69 | 0.00% | 0.28 | 1.84% |
| 2026-04-20 | 39.45 | 39.74 | 38.90 | 39.69 | +0.61% | 0.37 | 2.47% |
| 2026-04-17 | 38.58 | 39.80 | 38.55 | 39.45 | +1.62% | 0.44 | 2.93% |
| 2026-04-16 | 37.87 | 38.85 | 37.54 | 38.82 | +2.48% | 0.36 | 4.20% |
| 2026-04-15 | 37.76 | 38.15 | 37.61 | 37.88 | +0.26% | 0.28 | 3.26% |
| 2026-04-14 | 38.12 | 38.35 | 37.50 | 37.78 | -0.61% | 0.35 | 4.14% |
| 2026-04-13 | 38.49 | 38.49 | 38.00 | 38.01 | -1.43% | 0.30 | 3.52% |
| 2026-04-10 | 38.63 | 39.18 | 38.55 | 38.56 | -0.03% | 0.28 | 3.20% |
| 2026-04-09 | 39.01 | 39.27 | 38.38 | 38.57 | -1.93% | 0.31 | 3.49% |
| 2026-04-08 | 38.90 | 39.33 | 38.71 | 39.33 | +2.66% | 0.35 | 3.97% |
| 2026-04-07 | 38.47 | 38.60 | 37.47 | 38.31 | +1.46% | 0.31 | 3.54% |
| 2026-04-03 | 38.75 | 38.90 | 37.60 | 37.76 | -2.88% | 0.25 | 2.92% |
| 2026-04-02 | 38.80 | 39.71 | 38.68 | 38.88 | +0.08% | 0.41 | 4.59% |
| 2026-04-01 | 38.80 | 39.49 | 38.62 | 38.85 | +1.62% | 0.40 | 4.54% |
| 2026-03-31 | 39.65 | 40.00 | 38.20 | 38.23 | -4.09% | 0.39 | 4.47% |
| 2026-03-30 | 38.57 | 41.20 | 38.57 | 39.86 | +1.81% | 0.50 | 5.52% |
| 2026-03-27 | 38.49 | 40.39 | 38.49 | 39.15 | +0.88% | 0.41 | 4.63% |
| 2026-03-26 | 38.50 | 39.59 | 38.46 | 38.81 | +0.52% | 0.60 | 6.74% |
| 2026-03-25 | 38.00 | 38.76 | 37.61 | 38.61 | +2.74% | 0.53 | 6.17% |
| 2026-03-24 | 36.18 | 37.61 | 35.97 | 37.58 | +6.76% | 0.82 | 9.85% |