致敬每一个财富自由的梦想,祝大家早日进化为游资

肯特催化 (603120) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 40.40 39.91 -0.62 -1.53% 39.81 40.54 19364 7763 8.74%
2025-07-31 39.81 40.53 0.70 1.76% 39.70 41.20 30644 12415 13.84%
2025-07-30 40.32 39.83 -0.49 -1.22% 39.58 40.66 16820 6734 7.60%
2025-07-29 40.22 40.32 -0.20 -0.49% 40.22 40.77 14503 5867 6.55%
2025-07-28 40.39 40.52 0.14 0.35% 40.38 40.77 14600 5921 6.59%
2025-07-25 40.30 40.38 0.13 0.32% 40.12 40.65 16824 6794 7.60%
2025-07-24 39.91 40.25 0.36 0.90% 39.78 40.25 13172 5279 5.95%
2025-07-23 39.90 39.89 -0.19 -0.47% 39.88 40.37 14080 5640 6.36%
2025-07-22 40.39 40.08 -0.24 -0.60% 39.80 40.42 14391 5757 6.50%
2025-07-21 40.27 40.32 -0.30 -0.74% 40.20 40.45 17310 6981 7.82%
2025-07-18 40.11 40.62 0.47 1.17% 39.72 41.12 23191 9307 10.47%
2025-07-17 40.07 40.15 0.19 0.48% 39.84 40.36 12798 5123 5.78%
2025-07-16 39.72 39.96 0.11 0.28% 39.72 40.05 11079 4424 5.00%
2025-07-15 41.25 39.85 -1.20 -2.92% 39.68 41.25 25898 10393 11.70%
2025-07-14 40.88 41.05 0.03 0.07% 40.83 41.40 11201 4601 5.06%
2025-07-11 41.02 41.02 -0.19 -0.46% 40.68 41.34 16735 6868 7.56%
2025-07-10 41.34 41.21 0.01 0.02% 40.89 41.45 14345 5898 6.48%
2025-07-09 41.95 41.20 -0.67 -1.60% 41.11 42.04 20153 8382 9.10%
2025-07-08 41.71 41.87 0.11 0.26% 41.45 42.13 20520 8590 9.27%
2025-07-07 41.29 41.76 0.45 1.09% 41.06 42.12 18881 7882 8.53%
2025-07-04 41.72 41.31 -0.82 -1.95% 41.25 42.20 19453 8081 8.78%
2025-07-03 42.55 42.13 -0.75 -1.75% 41.59 42.72 31370 13190 14.17%
2025-07-02 42.70 42.88 -0.30 -0.69% 42.69 43.52 33493 14397 15.13%
2025-07-01 43.40 43.18 -0.91 -2.06% 42.67 44.00 51166 22138 23.11%
2025-06-30 43.00 44.09 2.35 5.63% 42.11 44.28 83290 35834 37.61%
2025-06-27 41.49 41.74 0.50 1.21% 40.91 42.07 41087 17053 18.55%
2025-06-26 41.27 41.24 -0.31 -0.75% 40.86 41.79 39954 16473 18.04%
2025-06-25 41.85 41.55 -0.40 -0.95% 41.32 42.39 47912 19990 21.64%
2025-06-24 41.20 41.95 0.47 1.13% 41.17 42.25 64117 26731 28.95%
2025-06-23 40.81 41.48 0.67 1.64% 40.81 42.23 96188 39861 43.44%
2025-06-20 37.10 40.81 3.71 10.00% 36.92 40.81 66776 26564 30.16%
2025-06-19 38.21 37.10 -1.18 -3.08% 37.00 38.56 26529 10013 11.98%
2025-06-18 39.00 38.28 -0.72 -1.85% 38.28 39.02 20316 7824 9.17%
2025-06-17 39.35 39.00 -0.35 -0.89% 38.77 40.80 27321 10813 12.34%
2025-06-16 38.88 39.35 0.67 1.73% 38.68 39.85 21861 8584 9.87%
2025-06-13 39.53 38.68 -1.17 -2.94% 38.53 39.85 28760 11237 12.99%
2025-06-12 39.96 39.85 -0.10 -0.25% 39.62 40.22 33633 13420 15.19%
2025-06-11 40.10 39.95 -0.24 -0.60% 39.63 40.10 27957 11145 12.63%
2025-06-10 39.77 40.19 0.14 0.35% 39.43 40.75 50235 20144 22.69%
2025-06-09 38.60 40.05 1.36 3.52% 38.56 40.60 50155 19901 22.65%
2025-06-06 38.15 38.69 0.34 0.89% 38.15 39.98 44577 17402 20.13%
2025-06-05 38.50 38.35 -0.35 -0.90% 38.10 38.82 23203 8902 10.48%
2025-06-04 38.00 38.70 0.70 1.84% 37.68 39.19 34890 13433 15.76%
2025-06-03 38.11 38.00 -0.45 -1.17% 38.00 38.80 27637 10590 12.48%
2025-05-30 39.29 38.45 -1.15 -2.90% 38.16 39.49 35868 13879 16.20%
2025-05-29 38.65 39.60 0.42 1.07% 38.65 39.89 41309 16214 18.65%
2025-05-28 41.03 39.18 -2.32 -5.59% 39.01 41.50 60117 23945 27.15%
2025-05-27 41.05 41.50 0.00 0.00% 40.80 42.48 62142 25895 28.06%
2025-05-26 40.12 41.50 0.71 1.74% 40.10 42.59 80603 33659 36.40%
2025-05-23 39.40 40.79 1.39 3.53% 38.89 41.76 75238 30455 33.98%
2025-05-22 39.99 39.40 -1.46 -3.57% 38.92 40.28 52069 20632 23.51%
2025-05-21 38.63 40.86 2.30 5.96% 37.70 42.20 83594 33297 37.75%
2025-05-20 38.60 38.56 -0.06 -0.16% 38.30 39.20 36444 14104 16.46%
2025-05-19 39.39 38.62 -0.78 -1.98% 38.08 39.40 46613 17950 21.05%
2025-05-16 39.15 39.40 -0.85 -2.11% 38.82 39.95 58926 23207 26.61%
2025-05-15 39.30 40.25 1.73 4.49% 37.99 40.58 86342 34180 38.99%
2025-05-14 37.50 38.52 1.09 2.91% 37.42 39.49 77373 29881 34.94%
2025-05-13 37.58 37.43 0.12 0.32% 36.90 38.40 53358 20044 24.10%
2025-05-12 36.70 37.31 0.80 2.19% 36.70 37.42 40518 15022 18.30%
2025-05-09 37.32 36.51 -1.15 -3.05% 36.50 37.58 42503 15675 19.19%
2025-05-08 36.99 37.66 -0.78 -2.03% 36.96 37.93 69224 25935 31.26%
2025-05-07 36.60 38.44 1.91 5.23% 36.27 40.18 94531 35623 42.69%
2025-05-06 35.72 36.53 1.12 3.16% 35.72 36.64 48672 17689 21.98%
2025-04-30 35.60 35.41 -0.30 -0.84% 35.40 35.92 30987 11047 13.99%
2025-04-29 35.68 35.71 -0.03 -0.08% 35.60 36.17 35052 12565 15.83%
2025-04-28 36.10 35.74 -0.60 -1.65% 35.40 36.36 37073 13281 16.74%
2025-04-25 36.51 36.34 -0.07 -0.19% 36.23 37.02 49803 18205 22.49%
2025-04-24 37.03 36.41 -0.99 -2.65% 35.97 37.30 67871 24813 30.65%