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
2026-05-06	39.31	41.47	2.35	6.01%	39.30	41.68	28611	11688	7.55%
2026-04-30	38.88	39.12	0.21	0.54%	38.85	39.52	10455	4093	2.76%
2026-04-29	38.44	38.91	0.54	1.41%	38.23	39.37	10491	4084	2.77%
2026-04-28	38.63	38.37	-0.49	-1.26%	38.01	38.94	7462	2863	1.97%
2026-04-27	38.19	38.86	0.64	1.67%	37.60	38.88	8209	3156	2.17%
2026-04-24	37.36	38.22	0.70	1.87%	37.36	38.40	8648	3276	2.28%
2026-04-23	39.50	37.52	-1.98	-5.01%	37.35	39.50	16185	6161	4.27%
2026-04-22	39.75	39.50	-0.19	-0.48%	39.11	39.76	6597	2602	1.74%
2026-04-21	39.20	39.69	0.00	0.00%	39.20	39.88	6959	2755	1.84%
2026-04-20	39.45	39.69	0.24	0.61%	38.90	39.74	9366	3677	2.47%
2026-04-17	38.58	39.45	0.63	1.62%	38.55	39.80	11111	4379	2.93%
2026-04-16	37.87	38.82	0.94	2.48%	37.54	38.85	9489	3632	4.20%
2026-04-15	37.76	37.88	0.10	0.26%	37.61	38.15	7367	2790	3.26%
2026-04-14	38.12	37.78	-0.23	-0.61%	37.50	38.35	9355	3535	4.14%
2026-04-13	38.49	38.01	-0.55	-1.43%	38.00	38.49	7958	3038	3.52%
2026-04-10	38.63	38.56	-0.01	-0.03%	38.55	39.18	7224	2806	3.20%
2026-04-09	39.01	38.57	-0.76	-1.93%	38.38	39.27	7877	3053	3.49%
2026-04-08	38.90	39.33	1.02	2.66%	38.71	39.33	8975	3506	3.97%
2026-04-07	38.47	38.31	0.55	1.46%	37.47	38.60	8008	3064	3.54%
2026-04-03	38.75	37.76	-1.12	-2.88%	37.60	38.90	6593	2503	2.92%
2026-04-02	38.80	38.88	0.03	0.08%	38.68	39.71	10384	4054	4.59%
2026-04-01	38.80	38.85	0.62	1.62%	38.62	39.49	10252	4008	4.54%
2026-03-31	39.65	38.23	-1.63	-4.09%	38.20	40.00	10094	3922	4.47%
2026-03-30	38.57	39.86	0.71	1.81%	38.57	41.20	12478	5011	5.52%
2026-03-27	38.49	39.15	0.34	0.88%	38.49	40.39	10455	4120	4.63%
2026-03-26	38.50	38.81	0.20	0.52%	38.46	39.59	15226	5950	6.74%
2026-03-25	38.00	38.61	1.03	2.74%	37.61	38.76	13937	5332	6.17%
2026-03-24	36.18	37.58	2.38	6.76%	35.97	37.61	22261	8184	9.85%
2026-03-23	38.50	35.20	-3.88	-9.93%	35.20	38.51	29052	10681	12.85%
2026-03-20	40.70	39.08	-1.59	-3.91%	39.02	40.89	11338	4510	5.02%
2026-03-19	42.28	40.67	-1.68	-3.97%	40.29	42.31	16021	6586	7.09%
2026-03-18	42.11	42.35	0.24	0.57%	41.44	42.47	10644	4474	4.71%
2026-03-17	43.58	42.11	-1.47	-3.37%	42.10	43.76	13566	5797	6.00%
2026-03-16	43.50	43.58	-0.01	-0.02%	42.95	44.30	12896	5600	5.71%
2026-03-13	44.64	43.59	-1.05	-2.35%	43.55	44.82	18049	7954	7.99%
2026-03-12	44.60	44.64	0.21	0.47%	44.35	45.40	20558	9204	9.10%
2026-03-11	44.23	44.43	0.18	0.41%	44.04	45.40	26340	11783	11.65%
2026-03-10	43.76	44.25	0.49	1.12%	43.52	44.49	15708	6918	6.95%
2026-03-09	44.00	43.76	-0.44	-1.00%	43.00	44.48	15783	6880	6.98%
2026-03-06	42.42	44.20	1.50	3.51%	42.40	44.39	20649	9072	9.14%
2026-03-05	43.17	42.70	0.07	0.16%	42.42	43.47	13202	5673	5.84%
2026-03-04	41.51	42.63	0.83	1.99%	41.15	44.13	24377	10505	10.79%
2026-03-03	43.89	41.80	-1.70	-3.91%	41.77	44.40	27515	11703	12.17%
2026-03-02	44.00	43.50	-0.98	-2.20%	43.10	44.44	16443	7180	7.28%
2026-02-27	44.57	44.48	-0.24	-0.54%	44.16	44.68	14917	6625	6.60%
2026-02-26	44.29	44.72	0.27	0.61%	44.07	45.95	23799	10692	10.53%
2026-02-25	43.80	44.45	0.63	1.44%	43.50	45.33	25792	11451	11.41%
2026-02-24	42.07	43.82	1.92	4.58%	42.07	43.96	27534	11923	12.18%
2026-02-13	42.03	41.90	-0.43	-1.02%	41.90	42.65	19347	8163	8.56%
2026-02-12	42.50	42.33	-0.48	-1.12%	41.56	42.80	25218	10627	11.16%
2026-02-11	43.77	42.81	-1.01	-2.30%	42.73	44.15	29719	12882	13.15%
2026-02-10	44.99	43.82	-1.21	-2.69%	43.62	44.99	28241	12428	12.50%
2026-02-09	45.88	45.03	-0.23	-0.51%	44.78	46.48	34211	15516	15.14%
2026-02-06	43.72	45.26	1.14	2.58%	42.92	46.98	45054	20518	19.94%
2026-02-05	46.30	44.12	-2.18	-4.71%	44.01	47.22	39943	17943	17.67%
2026-02-04	45.02	46.30	0.87	1.92%	44.82	47.36	54041	25116	23.91%
2026-02-03	43.77	45.43	2.21	5.11%	42.61	45.99	67863	30136	30.03%
2026-02-02	43.00	43.22	0.22	0.51%	42.23	44.28	34496	14914	15.26%
2026-01-30	44.48	43.00	-1.71	-3.82%	43.00	45.33	54098	23872	23.94%
2026-01-29	44.48	44.71	-0.32	-0.71%	42.62	45.10	80923	35395	35.81%
2026-01-28	47.68	45.03	-0.77	-1.68%	44.48	50.38	112640	53523	49.84%
2026-01-27	41.44	45.80	4.16	9.99%	40.31	45.80	57575	25514	25.48%