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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 40.27 | 42.07 | 40.05 | 41.87 | +2.82% | 2.92 | 20.78% |
| 2025-05-23 | 39.46 | 42.71 | 39.46 | 40.72 | +3.92% | 2.97 | 21.14% |
| 2025-05-22 | 39.56 | 40.90 | 39.18 | 39.19 | -1.69% | 1.17 | 8.50% |
| 2025-05-21 | 41.00 | 41.00 | 39.57 | 39.86 | -2.44% | 1.02 | 7.41% |
| 2025-05-20 | 41.05 | 41.13 | 40.46 | 40.86 | -1.03% | 1.42 | 10.12% |
| 2025-05-19 | 40.29 | 41.74 | 39.61 | 41.28 | +2.48% | 2.02 | 14.45% |
| 2025-05-16 | 38.59 | 41.33 | 38.59 | 40.29 | +3.38% | 2.11 | 15.17% |
| 2025-05-15 | 39.70 | 40.24 | 38.96 | 38.97 | -1.82% | 0.98 | 7.23% |
| 2025-05-14 | 40.17 | 40.85 | 39.47 | 39.69 | -2.12% | 1.32 | 9.59% |
| 2025-05-13 | 40.23 | 41.00 | 39.85 | 40.55 | +1.86% | 1.75 | 12.64% |
| 2025-05-12 | 39.77 | 40.13 | 39.22 | 39.81 | +1.36% | 1.21 | 8.87% |
| 2025-05-09 | 40.43 | 40.51 | 39.13 | 39.28 | -2.77% | 1.49 | 10.91% |
| 2025-05-08 | 40.82 | 40.82 | 39.37 | 40.39 | -3.68% | 2.38 | 17.20% |
| 2025-05-07 | 40.31 | 42.25 | 39.89 | 41.94 | +3.87% | 3.93 | 27.97% |
| 2025-05-06 | 40.06 | 40.57 | 38.76 | 40.37 | +2.38% | 2.62 | 19.20% |