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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 48.60 | 49.00 | 47.33 | 47.96 | -1.94% | 2.20 | 13.43% |
| 2025-08-18 | 49.67 | 49.91 | 48.10 | 48.91 | +0.51% | 2.68 | 16.09% |
| 2025-08-15 | 46.77 | 49.06 | 46.63 | 48.66 | +4.27% | 2.36 | 14.38% |
| 2025-08-14 | 48.01 | 48.76 | 46.27 | 46.67 | -3.09% | 2.35 | 14.61% |
| 2025-08-13 | 48.41 | 49.33 | 47.99 | 48.15 | -0.78% | 2.31 | 13.98% |
| 2025-08-12 | 49.88 | 50.33 | 48.23 | 48.53 | -3.66% | 2.64 | 15.86% |
| 2025-08-11 | 47.29 | 51.78 | 47.06 | 50.38 | +5.91% | 4.12 | 24.40% |
| 2025-08-08 | 47.42 | 49.66 | 47.27 | 47.56 | -0.50% | 2.70 | 16.39% |
| 2025-08-07 | 49.36 | 49.84 | 47.27 | 47.80 | -2.14% | 3.42 | 20.90% |
| 2025-08-06 | 47.43 | 50.79 | 47.07 | 48.85 | +2.70% | 4.91 | 29.45% |
| 2025-08-05 | 45.55 | 48.30 | 44.87 | 47.56 | +4.49% | 3.99 | 25.01% |
| 2025-08-04 | 45.24 | 46.11 | 44.47 | 45.52 | +2.45% | 2.34 | 15.12% |
| 2025-08-01 | 44.86 | 45.17 | 43.62 | 44.43 | 0.00% | 1.61 | 10.72% |
| 2025-07-31 | 44.61 | 45.12 | 43.77 | 44.43 | -0.20% | 2.46 | 16.28% |
| 2025-07-30 | 46.04 | 46.37 | 43.75 | 44.52 | -3.40% | 2.51 | 16.50% |
| 2025-07-29 | 47.20 | 47.85 | 44.71 | 46.09 | -0.75% | 3.79 | 24.23% |
| 2025-07-28 | 44.88 | 48.36 | 44.47 | 46.44 | +5.10% | 5.86 | 37.03% |
| 2025-07-25 | 41.32 | 45.36 | 41.03 | 44.18 | +7.44% | 4.22 | 28.38% |
| 2025-07-24 | 41.38 | 41.88 | 41.08 | 41.12 | -1.22% | 0.74 | 5.28% |
| 2025-07-23 | 41.31 | 42.12 | 40.71 | 41.63 | -0.17% | 1.20 | 8.53% |