肯特催化 sh.603120
54.15
-1.94%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 42.07 | 43.96 | 42.07 | 43.82 | +4.58% | 1.19 | 12.18% |
| 2026-02-13 | 42.03 | 42.65 | 41.90 | 41.90 | -1.02% | 0.82 | 8.56% |
| 2026-02-12 | 42.50 | 42.80 | 41.56 | 42.33 | -1.12% | 1.06 | 11.16% |
| 2026-02-11 | 43.77 | 44.15 | 42.73 | 42.81 | -2.30% | 1.29 | 13.15% |
| 2026-02-10 | 44.99 | 44.99 | 43.62 | 43.82 | -2.69% | 1.24 | 12.50% |
| 2026-02-09 | 45.88 | 46.48 | 44.78 | 45.03 | -0.51% | 1.55 | 15.14% |
| 2026-02-06 | 43.72 | 46.98 | 42.92 | 45.26 | +2.58% | 2.05 | 19.94% |
| 2026-02-05 | 46.30 | 47.22 | 44.01 | 44.12 | -4.71% | 1.79 | 17.67% |
| 2026-02-04 | 45.02 | 47.36 | 44.82 | 46.30 | +1.92% | 2.51 | 23.91% |
| 2026-02-03 | 43.77 | 45.99 | 42.61 | 45.43 | +5.11% | 3.01 | 30.03% |
| 2026-02-02 | 43.00 | 44.28 | 42.23 | 43.22 | +0.51% | 1.49 | 15.26% |
| 2026-01-30 | 44.48 | 45.33 | 43.00 | 43.00 | -3.82% | 2.39 | 23.94% |
| 2026-01-29 | 44.48 | 45.10 | 42.62 | 44.71 | -0.71% | 3.54 | 35.81% |
| 2026-01-28 | 47.68 | 50.38 | 44.48 | 45.03 | -1.68% | 5.35 | 49.84% |
| 2026-01-27 | 41.44 | 45.80 | 40.31 | 45.80 | +9.99% | 2.55 | 25.48% |
| 2026-01-26 | 41.32 | 41.64 | 40.56 | 41.64 | +0.77% | 0.73 | 7.90% |
| 2026-01-23 | 41.34 | 41.69 | 40.98 | 41.32 | -0.43% | 0.56 | 6.05% |
| 2026-01-22 | 41.11 | 42.20 | 40.77 | 41.50 | +0.63% | 0.98 | 10.45% |
| 2026-01-21 | 41.00 | 41.38 | 40.57 | 41.24 | +0.59% | 0.72 | 7.80% |
| 2026-01-20 | 40.46 | 41.00 | 40.27 | 41.00 | +1.36% | 0.67 | 7.26% |