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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 39.00 | 39.55 | 38.90 | 39.41 | +0.61% | 0.35 | 3.88% |
| 2025-12-17 | 38.85 | 39.19 | 38.20 | 39.17 | +0.64% | 0.30 | 3.42% |
| 2025-12-16 | 38.50 | 39.21 | 38.28 | 38.92 | +0.15% | 0.31 | 3.49% |
| 2025-12-15 | 38.43 | 39.33 | 38.20 | 38.86 | +1.12% | 0.35 | 3.95% |
| 2025-12-12 | 37.99 | 38.83 | 37.71 | 38.43 | +1.05% | 0.29 | 3.29% |
| 2025-12-11 | 38.39 | 38.47 | 37.80 | 38.03 | -0.68% | 0.26 | 3.07% |
| 2025-12-10 | 38.36 | 38.64 | 38.01 | 38.29 | -0.57% | 0.25 | 2.86% |
| 2025-12-09 | 38.74 | 38.90 | 38.46 | 38.51 | -0.54% | 0.30 | 3.41% |
| 2025-12-08 | 39.03 | 39.06 | 38.71 | 38.72 | -0.21% | 0.21 | 2.39% |
| 2025-12-05 | 38.87 | 38.87 | 38.19 | 38.80 | +0.31% | 0.27 | 3.05% |
| 2025-12-04 | 39.34 | 39.55 | 38.62 | 38.68 | -2.08% | 0.32 | 3.65% |
| 2025-12-03 | 39.91 | 40.10 | 39.14 | 39.50 | -1.03% | 0.37 | 4.18% |
| 2025-12-02 | 39.86 | 40.37 | 39.70 | 39.91 | -0.42% | 0.31 | 3.49% |
| 2025-12-01 | 39.22 | 40.17 | 39.22 | 40.08 | +1.86% | 0.41 | 4.57% |
| 2025-11-28 | 39.21 | 39.42 | 38.87 | 39.35 | +0.25% | 0.20 | 2.30% |
| 2025-11-27 | 38.90 | 39.49 | 38.78 | 39.25 | +0.90% | 0.24 | 2.72% |
| 2025-11-26 | 39.60 | 39.86 | 38.83 | 38.90 | -1.99% | 0.37 | 4.18% |
| 2025-11-25 | 39.62 | 40.14 | 39.16 | 39.69 | +0.89% | 0.37 | 4.16% |
| 2025-11-24 | 38.99 | 39.57 | 38.73 | 39.34 | +1.92% | 0.35 | 3.93% |
| 2025-11-21 | 40.27 | 40.59 | 38.60 | 38.60 | -5.00% | 0.65 | 7.28% |