肯特催化 (603120) - 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
2025-10-31	39.35	40.08	0.75	1.91%	39.35	40.43	10781	4313	4.77%
2025-10-30	40.08	39.33	-0.76	-1.90%	39.29	40.24	14234	5659	6.30%
2025-10-29	40.40	40.09	-0.42	-1.04%	40.05	40.51	10507	4217	4.65%
2025-10-28	40.88	40.51	-0.94	-2.27%	40.50	41.44	17795	7273	7.87%
2025-10-27	41.81	41.45	0.44	1.07%	41.34	42.96	29583	12498	13.09%
2025-10-24	40.64	41.01	0.37	0.91%	40.49	41.06	8146	3318	3.60%
2025-10-23	39.90	40.64	0.68	1.70%	39.75	40.76	8582	3471	3.80%
2025-10-22	40.04	39.96	-0.39	-0.97%	39.91	40.45	5911	2374	2.62%
2025-10-21	39.55	40.35	0.79	2.00%	39.44	40.45	8732	3493	3.86%
2025-10-20	39.56	39.56	0.07	0.18%	39.41	39.90	6384	2531	2.82%
2025-10-17	39.76	39.49	-0.59	-1.47%	39.38	40.17	11519	4561	5.10%
2025-10-16	40.30	40.08	-0.29	-0.72%	39.91	40.39	6271	2514	2.83%
2025-10-15	40.50	40.37	-0.21	-0.52%	39.98	40.58	7332	2948	3.31%
2025-10-14	41.08	40.58	-0.42	-1.02%	40.45	41.25	8613	3519	3.89%
2025-10-13	40.00	41.00	-0.05	-0.12%	39.75	41.08	7738	3149	3.49%
2025-10-10	41.00	41.05	-0.06	-0.15%	40.81	41.41	8568	3526	3.87%
2025-10-09	40.76	41.11	0.46	1.13%	40.65	41.30	10128	4143	4.57%
2025-09-30	41.44	40.65	-0.80	-1.93%	40.50	41.70	14167	5822	6.40%
2025-09-29	42.12	41.45	-0.62	-1.47%	41.20	42.26	13509	5614	6.10%
2025-09-26	41.85	42.07	-0.08	-0.19%	41.50	43.00	17067	7223	7.71%
2025-09-25	42.68	42.15	-0.76	-1.77%	42.04	42.77	15103	6395	6.82%
2025-09-24	41.57	42.91	1.20	2.88%	41.40	43.21	28123	12030	12.70%
2025-09-23	42.62	41.71	-0.88	-2.07%	40.26	42.62	23094	9551	10.43%
2025-09-22	42.74	42.59	-0.01	-0.02%	42.46	43.37	23041	9870	10.40%
2025-09-19	42.23	42.60	0.57	1.36%	41.82	43.15	19968	8510	9.02%
2025-09-18	43.00	42.03	-1.26	-2.91%	41.90	43.55	25424	10893	11.48%
2025-09-17	42.50	43.29	0.61	1.43%	42.37	43.99	22711	9838	10.26%
2025-09-16	42.44	42.68	0.23	0.54%	41.93	42.72	14996	6341	6.77%
2025-09-15	42.47	42.45	-0.02	-0.05%	42.41	42.83	11080	4716	5.00%
2025-09-12	43.22	42.47	-0.74	-1.71%	42.37	43.22	16394	6995	7.40%
2025-09-11	42.81	43.21	0.35	0.82%	42.00	43.22	18231	7779	8.23%
2025-09-10	43.22	42.86	-0.56	-1.29%	42.60	43.55	19193	8245	8.67%
2025-09-09	44.65	43.42	-1.65	-3.66%	43.21	44.73	31154	13658	14.07%
2025-09-08	44.80	45.07	-0.32	-0.71%	44.32	45.77	34581	15547	15.62%
2025-09-05	45.30	45.39	0.05	0.11%	44.40	46.15	46612	21041	21.05%
2025-09-04	43.60	45.34	1.39	3.16%	43.03	46.08	60960	27269	27.53%
2025-09-03	43.12	43.95	0.83	1.92%	42.19	45.00	46296	20215	20.91%
2025-09-02	43.06	43.12	-0.05	-0.12%	42.22	44.85	43008	18587	19.42%
2025-09-01	42.38	43.17	0.74	1.74%	42.34	43.62	29374	12663	13.27%
2025-08-29	43.01	42.43	-0.61	-1.42%	42.06	43.04	25622	10854	11.57%
2025-08-28	41.61	43.04	1.43	3.44%	41.60	43.50	42743	18250	19.30%
2025-08-27	42.38	41.61	-0.72	-1.70%	41.53	42.79	27770	11720	12.54%
2025-08-26	42.42	42.33	-0.27	-0.63%	42.25	42.98	26092	11133	11.78%
2025-08-25	42.86	42.60	-0.25	-0.58%	42.36	43.31	31506	13457	14.23%
2025-08-22	42.37	42.85	0.69	1.64%	42.10	43.12	38635	16498	17.45%
2025-08-21	41.83	42.16	0.38	0.91%	41.80	43.43	40599	17238	18.33%
2025-08-20	41.50	41.78	-0.12	-0.29%	40.90	41.92	21959	9112	9.92%
2025-08-19	42.20	41.90	-0.34	-0.80%	41.70	42.29	21140	8864	9.55%
2025-08-18	42.00	42.24	0.35	0.84%	41.83	42.43	26800	11309	12.10%
2025-08-15	41.00	41.89	1.01	2.47%	40.91	41.92	25230	10515	11.39%
2025-08-14	41.60	40.88	-0.78	-1.87%	40.80	41.65	20954	8632	9.46%
2025-08-13	41.28	41.66	0.21	0.51%	41.02	41.85	23913	9932	10.80%
2025-08-12	41.31	41.45	0.18	0.44%	40.85	41.64	19406	8020	8.76%
2025-08-11	40.92	41.27	0.41	1.00%	40.77	41.50	17517	7211	7.91%
2025-08-08	41.97	40.86	-0.80	-1.92%	40.60	41.97	20032	8209	9.05%
2025-08-07	41.33	41.66	0.40	0.97%	41.03	41.71	23556	9755	10.64%
2025-08-06	40.99	41.26	0.22	0.54%	40.71	41.42	21584	8876	9.75%
2025-08-05	40.20	41.04	0.84	2.09%	40.20	41.55	24470	10012	11.05%
2025-08-04	39.92	40.20	0.29	0.73%	39.55	40.49	12710	5084	5.74%
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%