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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 41.61 | 41.75 | 40.40 | 41.10 | -1.23% | 0.43 | 3.07% |
| 2025-11-18 | 42.35 | 42.66 | 41.46 | 41.61 | -1.75% | 0.50 | 3.48% |
| 2025-11-17 | 42.40 | 42.40 | 41.67 | 42.35 | +0.62% | 0.56 | 3.95% |
| 2025-11-14 | 41.90 | 42.85 | 41.60 | 42.09 | +1.18% | 0.81 | 5.64% |
| 2025-11-13 | 41.34 | 41.78 | 41.10 | 41.60 | +0.82% | 0.54 | 3.85% |
| 2025-11-12 | 41.44 | 41.44 | 40.84 | 41.26 | +0.10% | 0.36 | 2.59% |
| 2025-11-11 | 40.80 | 41.40 | 40.80 | 41.22 | +1.03% | 0.37 | 2.64% |
| 2025-11-10 | 41.41 | 41.48 | 40.68 | 40.80 | -1.07% | 0.36 | 2.61% |
| 2025-11-07 | 41.22 | 41.68 | 40.96 | 41.24 | +0.29% | 0.58 | 4.10% |
| 2025-11-06 | 40.83 | 41.35 | 40.36 | 41.12 | +0.66% | 0.40 | 2.85% |
| 2025-11-05 | 39.85 | 40.94 | 39.80 | 40.85 | +1.29% | 0.34 | 2.46% |
| 2025-11-04 | 41.01 | 41.56 | 40.00 | 40.33 | -2.25% | 0.47 | 3.42% |
| 2025-11-03 | 40.60 | 41.28 | 40.60 | 41.26 | +1.28% | 0.34 | 2.47% |
| 2025-10-31 | 40.38 | 41.16 | 40.38 | 40.74 | +0.87% | 0.33 | 2.35% |
| 2025-10-30 | 40.96 | 41.34 | 40.36 | 40.39 | -1.73% | 0.44 | 3.16% |
| 2025-10-29 | 41.28 | 41.52 | 40.88 | 41.10 | -1.11% | 0.39 | 2.81% |
| 2025-10-28 | 41.21 | 41.74 | 41.12 | 41.56 | +0.10% | 0.42 | 2.99% |
| 2025-10-27 | 41.14 | 41.75 | 41.00 | 41.52 | +0.80% | 0.47 | 3.35% |
| 2025-10-24 | 40.70 | 41.21 | 40.70 | 41.19 | +1.20% | 0.38 | 2.74% |
| 2025-10-23 | 40.39 | 40.76 | 39.77 | 40.70 | +0.77% | 0.33 | 2.44% |