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
2025-09-16	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%
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%