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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 43.18 | 46.71 | 42.42 | 45.25 | +3.95% | 2.58 | 17.03% |
| 2026-01-15 | 43.33 | 43.85 | 42.80 | 43.53 | +0.46% | 0.96 | 6.54% |
| 2026-01-14 | 43.92 | 45.95 | 42.86 | 43.33 | -2.17% | 1.75 | 11.62% |
| 2026-01-13 | 45.48 | 45.80 | 43.80 | 44.29 | -2.44% | 1.56 | 10.36% |
| 2026-01-12 | 45.98 | 46.55 | 45.06 | 45.40 | -1.30% | 1.92 | 12.44% |
| 2026-01-09 | 41.91 | 47.35 | 41.91 | 46.00 | +9.84% | 3.23 | 21.24% |
| 2026-01-08 | 41.86 | 42.50 | 41.50 | 41.88 | -0.59% | 0.77 | 5.37% |
| 2026-01-07 | 40.86 | 43.37 | 40.86 | 42.13 | +3.29% | 1.68 | 11.68% |
| 2026-01-06 | 40.99 | 41.38 | 40.57 | 40.79 | -0.49% | 0.50 | 3.60% |
| 2026-01-05 | 40.54 | 41.06 | 40.20 | 40.99 | +1.11% | 0.51 | 3.70% |
| 2025-12-31 | 40.59 | 40.99 | 40.30 | 40.54 | -0.86% | 0.48 | 3.46% |
| 2025-12-30 | 40.70 | 41.20 | 40.59 | 40.89 | -0.27% | 0.70 | 5.04% |
| 2025-12-29 | 40.35 | 41.28 | 40.01 | 41.00 | +2.17% | 0.85 | 6.15% |
| 2025-12-26 | 39.49 | 40.68 | 39.49 | 40.13 | +1.06% | 0.77 | 5.63% |
| 2025-12-25 | 39.55 | 39.80 | 39.20 | 39.71 | -0.08% | 0.60 | 4.48% |
| 2025-12-24 | 37.99 | 39.85 | 37.91 | 39.74 | +4.52% | 0.90 | 6.70% |
| 2025-12-23 | 38.39 | 38.45 | 38.00 | 38.02 | -1.22% | 0.21 | 1.58% |
| 2025-12-22 | 38.04 | 38.49 | 38.04 | 38.49 | +1.26% | 0.27 | 2.09% |
| 2025-12-19 | 37.73 | 38.15 | 37.73 | 38.01 | +0.69% | 0.16 | 1.24% |
| 2025-12-18 | 37.49 | 38.20 | 37.37 | 37.75 | +0.51% | 0.32 | 2.51% |