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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 40.49 | 40.62 | 40.02 | 40.39 | -0.25% | 0.24 | 1.74% |
| 2025-10-21 | 40.15 | 40.50 | 39.84 | 40.49 | +0.92% | 0.32 | 2.37% |
| 2025-10-20 | 40.01 | 40.35 | 39.59 | 40.12 | +1.16% | 0.28 | 2.06% |
| 2025-10-17 | 40.69 | 40.84 | 39.66 | 39.66 | -2.53% | 0.48 | 3.55% |
| 2025-10-16 | 41.31 | 41.55 | 40.50 | 40.69 | -1.95% | 0.35 | 2.52% |
| 2025-10-15 | 40.81 | 41.50 | 40.44 | 41.50 | +2.62% | 0.44 | 3.18% |
| 2025-10-14 | 41.24 | 41.86 | 40.41 | 40.44 | -1.87% | 0.53 | 3.79% |
| 2025-10-13 | 40.89 | 41.70 | 39.55 | 41.21 | -1.90% | 0.60 | 4.33% |
| 2025-10-10 | 41.93 | 42.99 | 41.83 | 42.01 | +0.17% | 0.57 | 4.00% |
| 2025-10-09 | 42.10 | 42.38 | 41.78 | 41.94 | -0.64% | 0.52 | 3.61% |
| 2025-09-30 | 42.46 | 42.86 | 42.11 | 42.21 | -0.59% | 0.44 | 3.06% |
| 2025-09-29 | 41.82 | 42.88 | 41.28 | 42.46 | +1.55% | 0.56 | 3.93% |
| 2025-09-26 | 42.39 | 42.95 | 41.81 | 41.81 | -1.83% | 0.53 | 3.71% |
| 2025-09-25 | 43.40 | 44.08 | 42.56 | 42.59 | -3.03% | 0.76 | 5.18% |
| 2025-09-24 | 43.56 | 44.53 | 43.15 | 43.92 | +0.62% | 0.82 | 5.48% |
| 2025-09-23 | 42.83 | 44.99 | 42.69 | 43.65 | +1.94% | 1.63 | 10.96% |
| 2025-09-22 | 42.15 | 42.84 | 41.70 | 42.82 | +1.16% | 0.55 | 3.82% |
| 2025-09-19 | 43.30 | 43.70 | 42.06 | 42.33 | -2.24% | 0.87 | 5.98% |
| 2025-09-18 | 45.08 | 45.78 | 43.01 | 43.30 | -4.03% | 1.41 | 9.36% |
| 2025-09-17 | 45.15 | 45.80 | 44.90 | 45.12 | -0.70% | 1.09 | 7.07% |