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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 39.50 | 40.35 | 39.35 | 40.23 | +1.70% | 0.35 | 3.80% |
| 2025-10-22 | 39.64 | 40.05 | 39.51 | 39.56 | -0.97% | 0.24 | 2.62% |
| 2025-10-21 | 39.16 | 40.05 | 39.05 | 39.95 | +2.00% | 0.35 | 3.86% |
| 2025-10-20 | 39.17 | 39.50 | 39.02 | 39.17 | +0.18% | 0.25 | 2.82% |
| 2025-10-17 | 39.36 | 39.77 | 38.99 | 39.10 | -1.47% | 0.46 | 5.10% |
| 2025-10-16 | 39.90 | 39.99 | 39.51 | 39.68 | -0.72% | 0.25 | 2.83% |
| 2025-10-15 | 40.10 | 40.18 | 39.58 | 39.97 | -0.52% | 0.29 | 3.31% |
| 2025-10-14 | 40.67 | 40.84 | 40.05 | 40.18 | -1.02% | 0.35 | 3.89% |
| 2025-10-13 | 39.60 | 40.67 | 39.35 | 40.59 | -0.12% | 0.31 | 3.49% |
| 2025-10-10 | 40.59 | 41.00 | 40.40 | 40.64 | -0.15% | 0.35 | 3.87% |
| 2025-10-09 | 40.35 | 40.89 | 40.24 | 40.70 | +1.13% | 0.41 | 4.57% |
| 2025-09-30 | 41.03 | 41.28 | 40.10 | 40.24 | -1.93% | 0.58 | 6.40% |
| 2025-09-29 | 41.70 | 41.84 | 40.79 | 41.04 | -1.47% | 0.56 | 6.10% |
| 2025-09-26 | 41.43 | 42.57 | 41.09 | 41.65 | -0.19% | 0.72 | 7.71% |
| 2025-09-25 | 42.25 | 42.34 | 41.62 | 41.73 | -1.77% | 0.64 | 6.82% |
| 2025-09-24 | 41.16 | 42.78 | 40.99 | 42.48 | +2.88% | 1.20 | 12.70% |
| 2025-09-23 | 42.19 | 42.19 | 39.86 | 41.29 | -2.07% | 0.96 | 10.43% |
| 2025-09-22 | 42.31 | 42.94 | 42.04 | 42.16 | -0.02% | 0.99 | 10.40% |
| 2025-09-19 | 41.81 | 42.72 | 41.40 | 42.17 | +1.36% | 0.85 | 9.02% |
| 2025-09-18 | 42.57 | 43.12 | 41.48 | 41.61 | -2.91% | 1.09 | 11.48% |