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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 42.08 | 43.55 | 41.95 | 42.86 | +1.43% | 0.98 | 10.26% |
| 2025-09-16 | 42.02 | 42.29 | 41.51 | 42.25 | +0.54% | 0.63 | 6.77% |
| 2025-09-15 | 42.05 | 42.40 | 41.99 | 42.03 | -0.05% | 0.47 | 5.00% |
| 2025-09-12 | 42.79 | 42.79 | 41.95 | 42.05 | -1.71% | 0.70 | 7.40% |
| 2025-09-11 | 42.38 | 42.79 | 41.58 | 42.78 | +0.82% | 0.78 | 8.23% |
| 2025-09-10 | 42.79 | 43.12 | 42.17 | 42.43 | -1.29% | 0.82 | 8.67% |
| 2025-09-09 | 44.20 | 44.28 | 42.78 | 42.99 | -3.66% | 1.37 | 14.07% |
| 2025-09-08 | 44.35 | 45.31 | 43.88 | 44.62 | -0.70% | 1.55 | 15.62% |
| 2025-09-05 | 44.85 | 45.69 | 43.96 | 44.94 | +0.11% | 2.10 | 21.05% |
| 2025-09-04 | 43.16 | 45.62 | 42.60 | 44.89 | +3.16% | 2.73 | 27.53% |
| 2025-09-03 | 42.69 | 44.55 | 41.77 | 43.51 | +1.92% | 2.02 | 20.91% |
| 2025-09-02 | 42.63 | 44.40 | 41.80 | 42.69 | -0.12% | 1.86 | 19.42% |
| 2025-09-01 | 41.96 | 43.18 | 41.92 | 42.74 | +1.74% | 1.27 | 13.27% |
| 2025-08-29 | 42.58 | 42.61 | 41.64 | 42.01 | -1.42% | 1.09 | 11.57% |
| 2025-08-28 | 41.19 | 43.07 | 41.18 | 42.61 | +3.44% | 1.83 | 19.30% |
| 2025-08-27 | 41.96 | 42.36 | 41.12 | 41.19 | -1.70% | 1.17 | 12.54% |
| 2025-08-26 | 42.00 | 42.55 | 41.83 | 41.91 | -0.63% | 1.11 | 11.78% |
| 2025-08-25 | 42.43 | 42.88 | 41.94 | 42.17 | -0.58% | 1.35 | 14.23% |
| 2025-08-22 | 41.95 | 42.69 | 41.68 | 42.42 | +1.64% | 1.65 | 17.45% |
| 2025-08-21 | 41.41 | 43.00 | 41.38 | 41.74 | +0.91% | 1.72 | 18.33% |