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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 42.80 | 42.80 | 41.97 | 42.22 | -1.29% | 0.43 | 2.98% |
| 2026-04-20 | 42.94 | 42.97 | 42.48 | 42.77 | -0.40% | 0.42 | 2.89% |
| 2026-04-17 | 42.95 | 43.07 | 42.45 | 42.94 | +0.28% | 0.41 | 2.79% |
| 2026-04-16 | 42.61 | 42.92 | 42.03 | 42.82 | +1.09% | 0.41 | 2.82% |
| 2026-04-15 | 42.47 | 43.98 | 42.23 | 42.36 | -0.26% | 0.77 | 5.26% |
| 2026-04-14 | 43.08 | 43.08 | 41.93 | 42.47 | +0.24% | 0.43 | 3.01% |
| 2026-04-13 | 42.42 | 42.52 | 41.90 | 42.37 | -0.31% | 0.36 | 2.49% |
| 2026-04-10 | 42.20 | 43.60 | 41.94 | 42.50 | +1.67% | 0.60 | 4.16% |
| 2026-04-09 | 42.12 | 42.51 | 41.68 | 41.80 | -1.60% | 0.52 | 3.64% |
| 2026-04-08 | 42.00 | 42.60 | 41.36 | 42.48 | +4.68% | 0.53 | 3.67% |
| 2026-04-07 | 40.40 | 41.00 | 40.10 | 40.58 | +1.45% | 0.40 | 2.86% |
| 2026-04-03 | 41.11 | 41.38 | 39.89 | 40.00 | -2.70% | 0.42 | 3.04% |
| 2026-04-02 | 41.98 | 42.49 | 40.91 | 41.11 | -2.37% | 0.66 | 4.70% |
| 2026-04-01 | 41.88 | 42.33 | 41.63 | 42.11 | +2.06% | 0.63 | 4.45% |
| 2026-03-31 | 41.75 | 42.26 | 41.00 | 41.26 | -1.43% | 0.63 | 4.44% |
| 2026-03-30 | 40.87 | 41.88 | 40.66 | 41.86 | +0.99% | 0.58 | 4.16% |
| 2026-03-27 | 40.67 | 41.70 | 40.10 | 41.45 | +0.75% | 0.76 | 5.51% |
| 2026-03-26 | 40.22 | 41.85 | 39.80 | 41.14 | +2.49% | 1.05 | 7.49% |
| 2026-03-25 | 39.80 | 40.62 | 39.70 | 40.14 | +1.11% | 0.54 | 3.95% |
| 2026-03-24 | 39.49 | 39.88 | 38.62 | 39.70 | +2.77% | 0.50 | 3.77% |