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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 49.70 | 49.76 | 47.28 | 47.34 | -4.86% | 1.41 | 8.62% |
| 2026-02-12 | 50.45 | 52.28 | 49.66 | 49.76 | -1.66% | 2.34 | 13.54% |
| 2026-02-11 | 48.21 | 52.60 | 47.54 | 50.60 | +5.13% | 3.07 | 17.95% |
| 2026-02-10 | 48.00 | 48.50 | 47.51 | 48.13 | +0.25% | 0.94 | 5.79% |
| 2026-02-09 | 48.86 | 48.96 | 47.40 | 48.01 | +0.02% | 1.09 | 6.70% |
| 2026-02-06 | 46.11 | 49.43 | 45.90 | 48.00 | +4.60% | 1.67 | 10.32% |
| 2026-02-05 | 47.74 | 47.75 | 45.81 | 45.89 | -4.22% | 1.15 | 7.28% |
| 2026-02-04 | 49.60 | 49.75 | 47.60 | 47.91 | -3.41% | 1.23 | 7.47% |
| 2026-02-03 | 49.20 | 50.20 | 48.18 | 49.60 | +2.48% | 1.26 | 7.55% |
| 2026-02-02 | 50.98 | 51.55 | 48.37 | 48.40 | -5.73% | 1.81 | 10.82% |
| 2026-01-30 | 51.17 | 52.30 | 50.26 | 51.34 | -1.10% | 1.83 | 10.54% |
| 2026-01-29 | 53.28 | 54.33 | 51.52 | 51.91 | -3.44% | 1.99 | 11.13% |
| 2026-01-28 | 54.21 | 54.30 | 52.50 | 53.76 | -1.10% | 2.03 | 11.20% |
| 2026-01-27 | 50.52 | 54.78 | 50.52 | 54.36 | +7.60% | 3.30 | 18.25% |
| 2026-01-26 | 50.59 | 52.31 | 50.01 | 50.52 | +1.94% | 2.52 | 14.57% |
| 2026-01-23 | 49.84 | 50.60 | 48.01 | 49.56 | +0.12% | 2.56 | 15.27% |
| 2026-01-22 | 49.02 | 50.43 | 47.78 | 49.50 | +1.91% | 2.86 | 17.08% |
| 2026-01-21 | 45.56 | 51.73 | 44.66 | 48.57 | +6.65% | 4.19 | 25.38% |
| 2026-01-20 | 47.00 | 47.00 | 44.94 | 45.54 | -4.07% | 1.83 | 11.77% |
| 2026-01-19 | 44.82 | 48.44 | 44.82 | 47.47 | +4.91% | 3.35 | 21.04% |