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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 37.49 | 37.88 | 36.74 | 37.56 | +0.56% | 0.33 | 2.62% |
| 2025-12-16 | 38.50 | 38.51 | 37.21 | 37.35 | -3.66% | 0.45 | 3.51% |
| 2025-12-15 | 37.98 | 39.95 | 37.65 | 38.77 | +1.63% | 0.52 | 3.94% |
| 2025-12-12 | 37.40 | 38.58 | 37.40 | 38.15 | +1.33% | 0.38 | 2.96% |
| 2025-12-11 | 38.63 | 38.98 | 37.61 | 37.65 | -2.91% | 0.36 | 2.76% |
| 2025-12-10 | 38.54 | 39.01 | 38.00 | 38.78 | +0.18% | 0.24 | 1.84% |
| 2025-12-09 | 38.95 | 39.27 | 38.70 | 38.71 | -1.05% | 0.24 | 1.81% |
| 2025-12-08 | 39.05 | 39.39 | 39.04 | 39.12 | +0.18% | 0.29 | 2.16% |
| 2025-12-05 | 38.33 | 39.13 | 38.08 | 39.05 | +1.77% | 0.27 | 2.06% |
| 2025-12-04 | 38.60 | 38.99 | 38.15 | 38.37 | -0.60% | 0.24 | 1.83% |
| 2025-12-03 | 39.01 | 39.19 | 38.31 | 38.60 | -1.23% | 0.20 | 1.53% |
| 2025-12-02 | 39.10 | 39.49 | 38.80 | 39.08 | -0.05% | 0.20 | 1.53% |
| 2025-12-01 | 38.60 | 39.30 | 38.60 | 39.10 | +1.32% | 0.36 | 2.69% |
| 2025-11-28 | 38.15 | 38.90 | 38.11 | 38.59 | +1.15% | 0.23 | 1.73% |
| 2025-11-27 | 38.04 | 38.60 | 37.96 | 38.15 | -0.31% | 0.34 | 2.62% |
| 2025-11-26 | 38.75 | 39.11 | 38.14 | 38.27 | -1.24% | 0.38 | 2.92% |
| 2025-11-25 | 39.03 | 39.50 | 38.64 | 38.75 | +0.03% | 0.34 | 2.58% |
| 2025-11-24 | 38.84 | 39.10 | 38.45 | 38.74 | +1.41% | 0.31 | 2.38% |
| 2025-11-21 | 40.01 | 40.60 | 38.11 | 38.20 | -5.75% | 0.56 | 4.25% |
| 2025-11-20 | 41.33 | 41.49 | 40.41 | 40.53 | -1.39% | 0.31 | 2.21% |