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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 39.78 | 40.48 | 38.18 | 38.63 | -5.43% | 0.84 | 6.29% |
| 2026-03-20 | 43.18 | 43.44 | 40.63 | 40.85 | -4.58% | 0.99 | 7.01% |
| 2026-03-19 | 43.80 | 44.25 | 42.62 | 42.81 | -3.82% | 1.07 | 7.29% |
| 2026-03-18 | 45.64 | 46.00 | 43.83 | 44.51 | -0.02% | 1.30 | 8.57% |
| 2026-03-17 | 48.87 | 49.25 | 44.45 | 44.52 | -7.73% | 2.22 | 14.06% |
| 2026-03-16 | 48.01 | 48.97 | 45.81 | 48.25 | +3.59% | 2.06 | 12.81% |
| 2026-03-13 | 45.21 | 46.80 | 44.78 | 46.58 | +3.03% | 1.04 | 6.67% |
| 2026-03-12 | 47.00 | 47.84 | 45.20 | 45.21 | -3.85% | 0.97 | 6.21% |
| 2026-03-11 | 47.78 | 49.15 | 46.94 | 47.02 | -1.05% | 1.05 | 6.43% |
| 2026-03-10 | 46.23 | 47.99 | 46.00 | 47.52 | +4.39% | 0.95 | 5.92% |
| 2026-03-09 | 45.74 | 45.88 | 44.44 | 45.52 | -1.96% | 0.67 | 4.36% |
| 2026-03-06 | 46.70 | 47.08 | 45.60 | 46.43 | +0.54% | 0.47 | 2.97% |
| 2026-03-05 | 46.27 | 48.33 | 45.88 | 46.18 | +1.07% | 1.07 | 6.69% |
| 2026-03-04 | 44.68 | 46.20 | 44.45 | 45.69 | +1.49% | 0.77 | 5.01% |
| 2026-03-03 | 48.17 | 48.69 | 45.00 | 45.02 | -7.02% | 1.20 | 7.60% |
| 2026-03-02 | 48.79 | 49.76 | 47.58 | 48.42 | -2.61% | 1.05 | 6.38% |
| 2026-02-27 | 50.00 | 50.60 | 49.33 | 49.72 | -0.98% | 0.82 | 4.85% |
| 2026-02-26 | 48.63 | 51.00 | 48.36 | 50.21 | +3.08% | 1.36 | 7.97% |
| 2026-02-25 | 48.53 | 49.01 | 47.51 | 48.71 | -0.18% | 1.01 | 6.19% |
| 2026-02-24 | 47.90 | 48.88 | 46.88 | 48.80 | +3.08% | 1.02 | 6.29% |