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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 44.41 | 45.48 | 43.96 | 45.44 | +1.97% | 1.39 | 9.14% |
| 2025-09-15 | 44.37 | 44.88 | 44.12 | 44.56 | +0.04% | 0.62 | 4.13% |
| 2025-09-12 | 45.30 | 45.30 | 44.28 | 44.54 | -1.72% | 0.88 | 5.79% |
| 2025-09-11 | 44.68 | 45.32 | 44.08 | 45.32 | +1.34% | 0.90 | 5.88% |
| 2025-09-10 | 45.10 | 45.80 | 44.35 | 44.72 | -1.11% | 0.91 | 5.98% |
| 2025-09-09 | 45.64 | 46.09 | 45.01 | 45.22 | -0.11% | 1.40 | 9.05% |
| 2025-09-08 | 43.58 | 45.99 | 43.52 | 45.27 | +4.03% | 1.89 | 12.28% |
| 2025-09-05 | 42.79 | 43.66 | 42.48 | 43.52 | +2.39% | 0.70 | 4.75% |
| 2025-09-04 | 44.31 | 44.31 | 41.80 | 42.50 | -2.43% | 0.71 | 4.82% |
| 2025-09-03 | 44.87 | 45.34 | 43.19 | 43.55 | -3.49% | 0.96 | 6.39% |
| 2025-09-02 | 44.63 | 45.73 | 43.53 | 45.13 | +0.80% | 1.56 | 10.23% |
| 2025-09-01 | 44.87 | 45.55 | 44.17 | 44.77 | +1.51% | 0.92 | 6.05% |
| 2025-08-29 | 43.95 | 45.10 | 43.41 | 44.10 | +0.36% | 1.22 | 8.09% |
| 2025-08-28 | 44.78 | 45.55 | 42.92 | 43.94 | -2.50% | 1.81 | 12.06% |
| 2025-08-27 | 46.44 | 47.02 | 45.07 | 45.07 | -2.94% | 1.38 | 8.74% |
| 2025-08-26 | 46.87 | 47.08 | 46.25 | 46.44 | -0.91% | 1.09 | 6.87% |
| 2025-08-25 | 47.37 | 47.86 | 46.38 | 46.87 | -1.34% | 1.74 | 10.85% |
| 2025-08-22 | 47.34 | 48.06 | 47.16 | 47.50 | +0.36% | 1.42 | 8.75% |
| 2025-08-21 | 47.70 | 48.46 | 46.77 | 47.33 | -0.75% | 1.71 | 10.61% |
| 2025-08-20 | 47.86 | 48.44 | 47.21 | 47.69 | -0.56% | 1.26 | 7.78% |