肯特股份 (301591) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-08	41.74	42.89	1.15	2.76%	41.41	43.21	19344	8235	5.70%
2026-05-07	40.30	41.74	1.54	3.83%	40.00	41.98	21651	8989	6.38%
2026-05-06	39.93	40.20	0.31	0.78%	39.89	40.50	13892	5576	4.09%
2026-04-30	39.42	39.89	0.07	0.18%	39.42	40.16	11931	4751	3.52%
2026-04-29	39.49	39.82	0.23	0.58%	39.45	40.30	10719	4278	3.16%
2026-04-28	40.10	39.59	-0.92	-2.27%	39.30	40.39	14462	5752	4.26%
2026-04-27	40.75	40.51	-0.37	-0.91%	39.44	40.80	13962	5623	4.11%
2026-04-24	40.75	40.88	-0.06	-0.15%	40.00	41.34	13866	5654	4.08%
2026-04-23	41.99	40.94	-1.06	-2.52%	40.75	42.00	13867	5701	4.08%
2026-04-22	42.00	42.00	-0.22	-0.52%	41.50	42.30	11394	4759	3.36%
2026-04-21	42.80	42.22	-0.55	-1.29%	41.97	42.80	10129	4283	2.98%
2026-04-20	42.94	42.77	-0.17	-0.40%	42.48	42.97	9821	4190	2.89%
2026-04-17	42.95	42.94	0.12	0.28%	42.45	43.07	9482	4054	2.79%
2026-04-16	42.61	42.82	0.46	1.09%	42.03	42.92	9580	4081	2.82%
2026-04-15	42.47	42.36	-0.11	-0.26%	42.23	43.98	17846	7705	5.26%
2026-04-14	43.08	42.47	0.10	0.24%	41.93	43.08	10207	4319	3.01%
2026-04-13	42.42	42.37	-0.13	-0.31%	41.90	42.52	8448	3569	2.49%
2026-04-10	42.20	42.50	0.70	1.67%	41.94	43.60	14107	6039	4.16%
2026-04-09	42.12	41.80	-0.68	-1.60%	41.68	42.51	12369	5191	3.64%
2026-04-08	42.00	42.48	1.90	4.68%	41.36	42.60	12469	5260	3.67%
2026-04-07	40.40	40.58	0.58	1.45%	40.10	41.00	9724	3950	2.86%
2026-04-03	41.11	40.00	-1.11	-2.70%	39.89	41.38	10329	4165	3.04%
2026-04-02	41.98	41.11	-1.00	-2.37%	40.91	42.49	15949	6616	4.70%
2026-04-01	41.88	42.11	0.85	2.06%	41.63	42.33	15091	6330	4.45%
2026-03-31	41.75	41.26	-0.60	-1.43%	41.00	42.26	15066	6268	4.44%
2026-03-30	40.87	41.86	0.41	0.99%	40.66	41.88	14136	5844	4.16%
2026-03-27	40.67	41.45	0.31	0.75%	40.10	41.70	18710	7649	5.51%
2026-03-26	40.22	41.14	1.00	2.49%	39.80	41.85	25432	10463	7.49%
2026-03-25	39.80	40.14	0.44	1.11%	39.70	40.62	13418	5392	3.95%
2026-03-24	39.49	39.70	1.07	2.77%	38.62	39.88	12809	5023	3.77%
2026-03-23	39.78	38.63	-2.22	-5.43%	38.18	40.48	21339	8406	6.29%
2026-03-20	43.18	40.85	-1.96	-4.58%	40.63	43.44	23792	9925	7.01%
2026-03-19	43.80	42.81	-1.70	-3.82%	42.62	44.25	24756	10743	7.29%
2026-03-18	45.64	44.51	-0.01	-0.02%	43.83	46.00	29086	12978	8.57%
2026-03-17	48.87	44.52	-3.73	-7.73%	44.45	49.25	47716	22206	14.06%
2026-03-16	48.01	48.25	1.67	3.59%	45.81	48.97	43496	20618	12.81%
2026-03-13	45.21	46.58	1.37	3.03%	44.78	46.80	22630	10369	6.67%
2026-03-12	47.00	45.21	-1.81	-3.85%	45.20	47.84	21079	9709	6.21%
2026-03-11	47.78	47.02	-0.50	-1.05%	46.94	49.15	21846	10477	6.43%
2026-03-10	46.23	47.52	2.00	4.39%	46.00	47.99	20091	9484	5.92%
2026-03-09	45.74	45.52	-0.91	-1.96%	44.44	45.88	14809	6667	4.36%
2026-03-06	46.70	46.43	0.25	0.54%	45.60	47.08	10089	4704	2.97%
2026-03-05	46.27	46.18	0.49	1.07%	45.88	48.33	22702	10737	6.69%
2026-03-04	44.68	45.69	0.67	1.49%	44.45	46.20	16994	7728	5.01%
2026-03-03	48.17	45.02	-3.40	-7.02%	45.00	48.69	25804	11967	7.60%
2026-03-02	48.79	48.42	-1.30	-2.61%	47.58	49.76	21675	10541	6.38%
2026-02-27	50.00	49.72	-0.49	-0.98%	49.33	50.60	16479	8217	4.85%
2026-02-26	48.63	50.21	1.50	3.08%	48.36	51.00	27057	13564	7.97%
2026-02-25	48.53	48.71	-0.09	-0.18%	47.51	49.01	21023	10147	6.19%
2026-02-24	47.90	48.80	1.46	3.08%	46.88	48.88	21359	10244	6.29%
2026-02-13	49.70	47.34	-2.42	-4.86%	47.28	49.76	29268	14088	8.62%
2026-02-12	50.45	49.76	-0.84	-1.66%	49.66	52.28	45975	23358	13.54%
2026-02-11	48.21	50.60	2.47	5.13%	47.54	52.60	60942	30696	17.95%
2026-02-10	48.00	48.13	0.12	0.25%	47.51	48.50	19645	9449	5.79%
2026-02-09	48.86	48.01	0.01	0.02%	47.40	48.96	22753	10942	6.70%
2026-02-06	46.11	48.00	2.11	4.60%	45.90	49.43	35029	16729	10.32%
2026-02-05	47.74	45.89	-2.02	-4.22%	45.81	47.75	24709	11504	7.28%
2026-02-04	49.60	47.91	-1.69	-3.41%	47.60	49.75	25365	12287	7.47%
2026-02-03	49.20	49.60	1.20	2.48%	48.18	50.20	25616	12620	7.55%
2026-02-02	50.98	48.40	-2.94	-5.73%	48.37	51.55	36719	18065	10.82%
2026-01-30	51.17	51.34	-0.57	-1.10%	50.26	52.30	35778	18332	10.54%
2026-01-29	53.28	51.91	-1.85	-3.44%	51.52	54.33	37792	19893	11.13%