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
2026-06-24	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%
2026-05-12	44.04	43.10	-0.94	-2.13%	43.01	44.50	14734	6395	4.34%
2026-05-11	43.03	44.04	1.15	2.68%	42.56	44.50	25089	10913	7.39%
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%