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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 39.88 | 40.57 | 39.82 | 40.45 | +1.12% | 0.47 | 5.21% |
| 2026-01-16 | 40.49 | 40.49 | 39.80 | 40.00 | -0.40% | 0.39 | 4.30% |
| 2026-01-15 | 39.50 | 40.21 | 39.44 | 40.16 | +1.03% | 0.57 | 6.27% |
| 2026-01-14 | 39.28 | 39.85 | 39.27 | 39.75 | +0.89% | 0.54 | 6.07% |
| 2026-01-13 | 39.80 | 39.95 | 39.32 | 39.40 | -0.98% | 0.45 | 4.99% |
| 2026-01-12 | 39.57 | 39.89 | 39.40 | 39.79 | +0.68% | 0.55 | 6.09% |
| 2026-01-09 | 39.34 | 39.67 | 39.21 | 39.52 | -0.03% | 0.49 | 5.49% |
| 2026-01-08 | 39.34 | 39.65 | 39.22 | 39.53 | -0.25% | 0.59 | 6.57% |
| 2026-01-07 | 39.05 | 40.20 | 39.05 | 39.63 | +1.85% | 0.95 | 10.58% |
| 2026-01-06 | 39.00 | 39.03 | 38.71 | 38.91 | +0.03% | 0.35 | 3.98% |
| 2026-01-05 | 38.51 | 38.97 | 38.31 | 38.90 | +1.04% | 0.41 | 4.68% |
| 2025-12-31 | 38.32 | 38.60 | 38.23 | 38.50 | +0.47% | 0.28 | 3.19% |
| 2025-12-30 | 38.24 | 38.68 | 38.24 | 38.32 | -0.70% | 0.27 | 3.08% |
| 2025-12-29 | 38.70 | 38.72 | 38.36 | 38.59 | -0.28% | 0.32 | 3.72% |
| 2025-12-26 | 38.77 | 39.08 | 38.53 | 38.70 | -0.49% | 0.65 | 7.39% |
| 2025-12-25 | 39.39 | 39.40 | 38.45 | 38.89 | -2.58% | 0.92 | 10.50% |
| 2025-12-24 | 41.12 | 42.37 | 39.77 | 39.92 | -2.66% | 1.70 | 18.45% |
| 2025-12-23 | 40.10 | 41.14 | 39.81 | 41.01 | +2.27% | 0.74 | 8.02% |
| 2025-12-22 | 39.40 | 40.33 | 39.38 | 40.10 | +1.34% | 0.44 | 4.89% |
| 2025-12-19 | 39.53 | 39.63 | 39.27 | 39.57 | +0.41% | 0.29 | 3.23% |