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
2026-08-20	32.21	31.48	-0.42	-1.32%	31.20	32.30	45489	14419	10.18%
2026-08-19	33.51	31.90	-3.09	-8.83%	31.68	34.18	61066	19978	13.66%
2026-08-18	35.66	34.99	-1.29	-3.56%	34.14	36.30	81981	28644	18.34%
2026-08-17	34.02	36.28	2.93	8.79%	32.45	37.66	113007	39414	25.28%
2026-08-14	35.00	33.35	-1.46	-4.19%	33.04	35.85	115505	39438	25.84%
2026-08-13	32.05	34.81	3.32	10.54%	31.98	36.36	155977	53868	34.90%
2026-08-12	29.54	31.49	1.95	6.60%	29.38	32.43	67840	20949	15.18%
2026-08-11	29.73	29.54	-0.38	-1.27%	29.19	29.90	28240	8345	6.32%
2026-08-10	30.15	29.92	-0.30	-0.99%	29.40	30.38	34681	10309	7.76%
2026-08-07	29.88	30.22	0.79	2.68%	28.66	30.48	50285	14979	11.25%
2026-08-06	28.64	29.43	0.64	2.22%	28.39	29.66	45465	13250	10.17%
2026-08-05	27.50	28.79	1.34	4.88%	27.32	29.33	54625	15584	12.22%
2026-08-04	26.40	27.45	1.05	3.98%	26.30	27.70	39073	10612	8.74%
2026-08-03	26.03	26.40	0.50	1.93%	25.72	26.49	30583	8000	6.84%
2026-07-31	26.28	25.90	1.17	4.73%	25.80	26.81	42827	11262	9.58%
2026-07-30	26.08	24.73	-1.57	-5.97%	24.60	26.33	41475	10520	9.28%
2026-07-29	26.34	26.30	-0.06	-0.23%	25.38	26.52	39809	10348	8.91%
2026-07-28	26.86	26.36	-1.05	-3.83%	26.06	27.56	35253	9444	7.89%
2026-07-27	26.15	27.41	1.00	3.79%	25.94	27.41	36478	9774	8.16%
2026-07-24	27.04	26.41	-1.07	-3.89%	26.03	27.27	37366	9954	8.36%
2026-07-23	26.64	27.48	1.08	4.09%	26.48	27.48	48080	12977	10.76%
2026-07-22	26.80	26.40	-0.89	-3.26%	26.15	27.65	46274	12454	10.35%
2026-07-21	25.99	27.29	1.84	7.23%	23.02	27.29	72907	18580	16.31%
2026-07-20	28.72	25.45	-2.70	-9.59%	24.88	29.08	69919	18855	15.64%
2026-07-17	31.00	28.15	-2.82	-9.11%	28.08	31.45	56001	16550	12.53%
2026-07-16	32.00	30.97	-1.32	-4.09%	30.58	32.58	39521	12437	8.84%
2026-07-15	33.56	32.29	-1.51	-4.47%	32.11	33.95	32668	10730	7.31%
2026-07-14	32.68	33.80	1.00	3.05%	32.00	33.90	42559	14100	9.52%
2026-07-13	35.52	32.80	-3.07	-8.56%	32.50	35.52	53516	17976	11.97%
2026-07-10	36.93	35.87	-0.88	-2.39%	35.81	37.71	51133	18835	11.44%
2026-07-09	37.69	36.75	-0.78	-2.08%	34.77	38.28	59201	21587	13.25%
2026-07-08	39.39	37.53	-1.84	-4.67%	37.08	39.49	41968	15962	9.39%
2026-07-07	41.00	39.37	-2.00	-4.83%	38.83	41.55	38474	15346	8.61%
2026-07-06	43.72	41.37	-2.35	-5.38%	40.70	44.00	45470	19121	10.17%
2026-07-03	45.39	43.72	-1.46	-3.23%	43.63	46.22	44220	19741	9.89%
2026-07-02	45.13	45.18	-0.66	-1.44%	44.40	48.28	55263	25657	12.36%
2026-07-01	47.69	45.84	-1.46	-3.09%	45.02	48.28	59071	27446	13.22%
2026-06-30	48.01	47.30	-0.39	-0.82%	46.80	49.48	66256	31779	14.82%
2026-06-29	51.52	47.69	-4.42	-8.48%	45.00	52.17	81247	39092	18.18%
2026-06-26	55.61	52.11	-3.18	-5.75%	51.00	56.46	56192	29994	12.57%
2026-06-25	55.26	55.29	-0.52	-0.93%	53.99	56.17	66689	36743	14.92%
2026-06-24	58.02	55.81	-2.20	-3.79%	54.35	59.45	87548	48876	19.59%
2026-06-23	55.93	58.01	1.65	2.93%	55.88	59.77	101739	59131	22.76%
2026-06-22	50.61	56.36	7.40	15.11%	49.94	56.66	129153	69962	28.90%
2026-06-18	51.44	48.96	-1.91	-3.75%	48.49	51.60	90923	45021	20.34%
2026-06-17	51.24	50.87	-0.88	-1.70%	50.58	53.35	91901	47605	20.56%
2026-06-16	50.60	51.75	-0.07	-0.14%	50.18	52.58	96649	49800	21.62%
2026-06-15	47.97	51.82	3.37	6.96%	47.26	52.00	103445	52132	23.14%
2026-06-12	46.80	48.45	2.76	6.04%	45.40	49.89	98816	47121	22.11%
2026-06-11	45.01	45.69	-0.08	-0.17%	44.10	47.18	77738	35558	17.39%
2026-06-10	44.27	45.77	0.49	1.08%	43.61	46.18	65780	29646	14.72%
2026-06-09	44.01	45.28	2.08	4.81%	43.31	45.89	75079	33659	16.80%
2026-06-08	44.01	43.20	-4.50	-9.43%	42.51	45.29	88750	38924	19.86%
2026-06-05	48.55	47.70	-3.51	-6.85%	47.50	50.00	97031	47065	21.71%
2026-06-04	50.45	51.21	-1.81	-3.41%	46.95	51.80	154343	76104	34.53%
2026-06-03	50.18	53.02	2.20	4.33%	48.72	53.98	151927	79512	33.99%
2026-06-02	49.50	50.82	1.62	3.29%	46.61	51.90	157169	77513	35.16%
2026-06-01	49.92	49.20	1.74	3.67%	48.85	55.84	181513	92304	40.61%
2026-05-29	42.01	47.46	4.41	10.24%	41.66	49.00	188376	86258	42.15%
2026-05-28	40.00	43.05	2.45	6.03%	38.17	43.50	173393	70517	38.79%
2026-05-27	48.97	40.60	-4.49	-9.96%	40.53	49.90	210513	94955	47.10%
2026-05-26	50.88	58.68	9.78	20.00%	49.32	58.68	132770	72301	39.12%
2026-05-25	49.03	48.90	1.73	3.67%	47.80	50.68	56073	27397	16.52%
2026-05-22	44.60	47.17	3.11	7.06%	44.26	47.79	33568	15567	9.89%
2026-05-21	46.41	44.06	-2.12	-4.59%	43.80	47.11	25232	11500	7.43%
2026-05-20	45.97	46.18	0.48	1.05%	45.03	46.60	20841	9576	6.14%
2026-05-19	45.89	45.70	-0.25	-0.54%	44.58	46.58	20834	9457	6.14%
2026-05-18	46.57	45.95	-1.09	-2.32%	45.00	46.87	33772	15529	9.95%
2026-05-15	45.80	47.04	1.89	4.19%	45.20	48.80	52537	24772	15.48%
2026-05-14	46.53	45.15	-1.52	-3.26%	44.90	46.99	34431	15771	10.15%
2026-05-13	43.10	46.67	3.57	8.28%	42.74	47.33	53551	24400	15.78%