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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 40.39 | 41.60 | 40.30 | 40.63 | +0.64% | 0.65 | 7.06% |
| 2025-11-19 | 40.58 | 41.48 | 40.00 | 40.37 | +0.22% | 0.58 | 6.28% |
| 2025-11-18 | 40.55 | 40.76 | 40.06 | 40.28 | -1.20% | 0.34 | 3.73% |
| 2025-11-17 | 40.97 | 41.55 | 40.77 | 40.77 | -0.59% | 0.36 | 3.85% |
| 2025-11-14 | 41.06 | 41.33 | 40.94 | 41.01 | -0.44% | 0.46 | 4.94% |
| 2025-11-13 | 40.32 | 41.80 | 40.10 | 41.19 | +2.16% | 0.83 | 9.00% |
| 2025-11-12 | 40.81 | 41.82 | 40.01 | 40.32 | -1.78% | 0.42 | 4.63% |
| 2025-11-11 | 41.20 | 41.21 | 40.74 | 41.05 | +0.74% | 0.51 | 5.54% |
| 2025-11-10 | 41.00 | 41.32 | 40.67 | 40.75 | -0.22% | 0.38 | 4.13% |
| 2025-11-07 | 40.52 | 41.00 | 40.26 | 40.84 | +0.79% | 0.45 | 4.94% |
| 2025-11-06 | 40.48 | 40.71 | 40.29 | 40.52 | +0.35% | 0.32 | 3.45% |
| 2025-11-05 | 39.96 | 40.41 | 39.90 | 40.38 | +0.52% | 0.35 | 3.83% |
| 2025-11-04 | 39.87 | 40.35 | 39.80 | 40.17 | +0.40% | 0.44 | 4.87% |
| 2025-11-03 | 39.85 | 40.08 | 39.45 | 40.01 | +0.83% | 0.28 | 3.12% |
| 2025-10-31 | 38.96 | 40.03 | 38.96 | 39.68 | +1.91% | 0.43 | 4.77% |
| 2025-10-30 | 39.68 | 39.84 | 38.90 | 38.94 | -1.90% | 0.57 | 6.30% |
| 2025-10-29 | 40.00 | 40.11 | 39.65 | 39.69 | -1.04% | 0.42 | 4.65% |
| 2025-10-28 | 40.47 | 41.03 | 40.10 | 40.11 | -2.27% | 0.73 | 7.87% |
| 2025-10-27 | 41.39 | 42.53 | 40.93 | 41.04 | +1.07% | 1.25 | 13.09% |
| 2025-10-24 | 40.23 | 40.65 | 40.09 | 40.60 | +0.91% | 0.33 | 3.60% |