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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 38.50 | 38.51 | 35.20 | 35.20 | -9.93% | 1.07 | 12.86% |
| 2026-03-20 | 40.70 | 40.89 | 39.02 | 39.08 | -3.91% | 0.45 | 5.02% |
| 2026-03-19 | 42.28 | 42.31 | 40.29 | 40.67 | -3.97% | 0.66 | 7.09% |
| 2026-03-18 | 42.11 | 42.47 | 41.44 | 42.35 | +0.57% | 0.45 | 4.71% |
| 2026-03-17 | 43.58 | 43.76 | 42.10 | 42.11 | -3.37% | 0.58 | 6.00% |
| 2026-03-16 | 43.50 | 44.30 | 42.95 | 43.58 | -0.02% | 0.56 | 5.71% |
| 2026-03-13 | 44.64 | 44.82 | 43.55 | 43.59 | -2.35% | 0.80 | 7.99% |
| 2026-03-12 | 44.60 | 45.40 | 44.35 | 44.64 | +0.47% | 0.92 | 9.10% |
| 2026-03-11 | 44.23 | 45.40 | 44.04 | 44.43 | +0.41% | 1.18 | 11.65% |
| 2026-03-10 | 43.76 | 44.49 | 43.52 | 44.25 | +1.12% | 0.69 | 6.95% |
| 2026-03-09 | 44.00 | 44.48 | 43.00 | 43.76 | -1.00% | 0.69 | 6.98% |
| 2026-03-06 | 42.42 | 44.39 | 42.40 | 44.20 | +3.51% | 0.91 | 9.14% |
| 2026-03-05 | 43.17 | 43.47 | 42.42 | 42.70 | +0.16% | 0.57 | 5.84% |
| 2026-03-04 | 41.51 | 44.13 | 41.15 | 42.63 | +1.99% | 1.05 | 10.79% |
| 2026-03-03 | 43.89 | 44.40 | 41.77 | 41.80 | -3.91% | 1.17 | 12.17% |
| 2026-03-02 | 44.00 | 44.44 | 43.10 | 43.50 | -2.20% | 0.72 | 7.28% |
| 2026-02-27 | 44.57 | 44.68 | 44.16 | 44.48 | -0.54% | 0.66 | 6.60% |
| 2026-02-26 | 44.29 | 45.95 | 44.07 | 44.72 | +0.61% | 1.07 | 10.53% |
| 2026-02-25 | 43.80 | 45.33 | 43.50 | 44.45 | +1.44% | 1.15 | 11.41% |
| 2026-02-24 | 42.07 | 43.96 | 42.07 | 43.82 | +4.58% | 1.19 | 12.18% |