肯特股份 sz.301591
47.17
+7.06%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 44.60 | 47.79 | 44.26 | 47.17 | +7.06% | 1.56 | 9.76% |
| 2026-05-21 | 46.41 | 47.11 | 43.80 | 44.06 | -4.59% | 1.15 | 7.34% |
| 2026-05-20 | 45.97 | 46.60 | 45.03 | 46.18 | +1.05% | 0.96 | 6.14% |
| 2026-05-19 | 45.89 | 46.58 | 44.58 | 45.70 | -0.54% | 0.95 | 6.14% |
| 2026-05-18 | 46.57 | 46.87 | 45.00 | 45.95 | -2.32% | 1.55 | 9.95% |
| 2026-05-15 | 45.80 | 48.80 | 45.20 | 47.04 | +4.19% | 2.48 | 15.48% |
| 2026-05-14 | 46.53 | 46.99 | 44.90 | 45.15 | -3.26% | 1.58 | 10.15% |
| 2026-05-13 | 43.10 | 47.33 | 42.74 | 46.67 | +8.28% | 2.44 | 15.78% |
| 2026-05-12 | 44.04 | 44.50 | 43.01 | 43.10 | -2.13% | 0.64 | 4.34% |
| 2026-05-11 | 43.03 | 44.50 | 42.56 | 44.04 | +2.68% | 1.09 | 7.39% |
| 2026-05-08 | 41.74 | 43.21 | 41.41 | 42.89 | +2.76% | 0.82 | 5.70% |
| 2026-05-07 | 40.30 | 41.98 | 40.00 | 41.74 | +3.83% | 0.90 | 6.38% |
| 2026-05-06 | 39.93 | 40.50 | 39.89 | 40.20 | +0.78% | 0.56 | 4.09% |
| 2026-04-30 | 39.42 | 40.16 | 39.42 | 39.89 | +0.18% | 0.48 | 3.52% |
| 2026-04-29 | 39.49 | 40.30 | 39.45 | 39.82 | +0.58% | 0.43 | 3.16% |
| 2026-04-28 | 40.10 | 40.39 | 39.30 | 39.59 | -2.27% | 0.58 | 4.26% |
| 2026-04-27 | 40.75 | 40.80 | 39.44 | 40.51 | -0.91% | 0.56 | 4.11% |
| 2026-04-24 | 40.75 | 41.34 | 40.00 | 40.88 | -0.15% | 0.57 | 4.09% |
| 2026-04-23 | 41.99 | 42.00 | 40.75 | 40.94 | -2.52% | 0.57 | 4.08% |
| 2026-04-22 | 42.00 | 42.30 | 41.50 | 42.00 | -0.52% | 0.48 | 3.36% |