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
2026-06-18	51.07	50.41	-1.03	-2.00%	49.23	51.07	41051	20586	10.83%
2026-06-17	51.91	51.44	-1.57	-2.96%	50.20	52.59	63547	32637	16.77%
2026-06-16	56.00	53.01	-3.19	-5.68%	52.66	56.00	78785	42358	20.79%
2026-06-15	58.00	56.20	-1.64	-2.84%	53.33	58.51	94622	52677	24.97%
2026-06-12	53.90	57.84	5.26	10.00%	52.90	57.84	100784	57230	26.59%
2026-06-11	50.14	52.58	2.68	5.37%	48.31	54.89	58056	29982	15.32%
2026-06-10	48.82	49.90	0.59	1.20%	48.20	50.25	25302	12498	6.68%
2026-06-09	49.11	49.31	1.11	2.30%	48.38	49.90	26103	12812	6.89%
2026-06-08	47.94	48.20	-3.98	-7.63%	47.70	51.00	26946	13202	7.11%
2026-06-05	55.00	52.18	-3.68	-6.59%	51.80	55.00	44274	23386	11.68%
2026-06-04	53.07	55.86	3.62	6.93%	51.80	57.46	84184	45797	22.21%
2026-06-03	47.81	52.24	4.75	10.00%	47.81	52.24	9746	4988	2.57%
2026-06-02	46.80	47.49	0.69	1.47%	44.86	47.70	19648	9117	5.18%
2026-06-01	46.76	46.80	-0.77	-1.62%	46.76	48.96	18313	8720	4.83%
2026-05-29	51.01	47.57	-3.75	-7.31%	46.60	51.46	25312	12216	6.68%
2026-05-28	51.00	51.32	0.08	0.16%	48.83	51.67	29622	14819	7.82%
2026-05-27	52.00	51.24	-1.06	-2.03%	50.83	55.00	31587	16506	8.33%
2026-05-26	53.63	52.30	-1.85	-3.42%	51.81	53.96	25006	13161	6.60%
2026-05-25	55.63	54.15	-1.07	-1.94%	52.76	56.00	33882	18359	8.94%
2026-05-22	52.18	55.22	3.23	6.21%	51.33	55.60	39211	21284	10.35%
2026-05-21	54.45	51.99	-3.32	-6.00%	51.49	56.53	39790	21575	10.50%
2026-05-20	55.24	55.31	-0.65	-1.16%	54.00	56.49	52975	29129	13.98%
2026-05-19	53.18	55.96	2.68	5.03%	52.31	56.67	51329	28073	13.54%
2026-05-18	52.50	53.28	-0.01	-0.02%	51.00	55.86	48358	25921	12.76%
2026-05-15	52.89	53.29	0.91	1.74%	51.98	55.00	65451	34880	17.27%
2026-05-14	50.62	52.38	3.52	7.20%	50.62	53.75	81528	42738	21.51%
2026-05-13	44.29	48.86	4.44	10.00%	43.88	48.86	47772	22432	12.60%
2026-05-12	44.35	44.42	-0.13	-0.29%	43.05	45.55	35788	15773	9.44%
2026-05-11	44.59	44.55	1.39	3.22%	43.96	46.28	44397	19942	11.71%
2026-05-08	41.69	43.16	1.41	3.38%	41.22	44.61	40467	17336	10.68%
2026-05-07	41.52	41.75	0.28	0.68%	41.47	42.65	19049	7982	5.03%
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%