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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 41.83 | 42.58 | 41.28 | 41.70 | -0.76% | 1.31 | 9.22% |
| 2025-07-21 | 41.36 | 42.06 | 40.78 | 42.02 | +1.40% | 1.30 | 9.26% |
| 2025-07-18 | 41.67 | 41.82 | 40.91 | 41.44 | -0.81% | 1.01 | 7.21% |
| 2025-07-17 | 40.98 | 42.10 | 40.57 | 41.78 | +1.95% | 1.69 | 11.91% |
| 2025-07-16 | 40.48 | 41.33 | 40.36 | 40.98 | +0.51% | 1.11 | 7.95% |
| 2025-07-15 | 40.40 | 41.11 | 39.99 | 40.77 | +0.71% | 1.00 | 7.25% |
| 2025-07-14 | 39.68 | 41.00 | 39.59 | 40.48 | +1.32% | 1.09 | 7.92% |
| 2025-07-11 | 40.25 | 40.57 | 39.58 | 39.96 | -0.84% | 0.73 | 5.41% |
| 2025-07-10 | 40.59 | 41.02 | 39.72 | 40.29 | -0.69% | 0.91 | 6.67% |
| 2025-07-09 | 40.39 | 41.16 | 40.18 | 40.57 | -0.56% | 1.28 | 9.26% |
| 2025-07-08 | 39.57 | 41.12 | 39.57 | 40.80 | +2.43% | 1.60 | 11.59% |
| 2025-07-07 | 39.14 | 40.46 | 39.14 | 39.84 | +0.93% | 1.00 | 7.36% |
| 2025-07-04 | 39.91 | 40.56 | 38.80 | 39.47 | -0.55% | 1.30 | 9.67% |
| 2025-07-03 | 39.94 | 40.13 | 39.40 | 39.69 | -1.85% | 0.99 | 7.31% |
| 2025-07-02 | 39.27 | 40.53 | 38.88 | 40.43 | +3.18% | 1.92 | 14.15% |
| 2025-07-01 | 38.35 | 39.59 | 38.10 | 39.19 | +2.21% | 1.41 | 10.60% |
| 2025-06-30 | 37.67 | 38.39 | 37.60 | 38.34 | +1.64% | 0.69 | 5.29% |
| 2025-06-27 | 37.44 | 37.77 | 37.29 | 37.72 | +0.58% | 0.54 | 4.19% |
| 2025-06-26 | 37.58 | 38.05 | 37.34 | 37.50 | 0.00% | 0.65 | 5.07% |
| 2025-06-25 | 37.37 | 37.64 | 36.96 | 37.50 | +0.40% | 0.65 | 5.07% |