肯特股份 (301591) - 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
2025-12-12	37.40	38.15	0.50	1.33%	37.40	38.58	10044	3821	2.96%
2025-12-11	38.63	37.65	-1.13	-2.91%	37.61	38.98	9354	3565	2.76%
2025-12-10	38.54	38.78	0.07	0.18%	38.00	39.01	6231	2409	1.84%
2025-12-09	38.95	38.71	-0.41	-1.05%	38.70	39.27	6137	2395	1.81%
2025-12-08	39.05	39.12	0.07	0.18%	39.04	39.39	7339	2878	2.16%
2025-12-05	38.33	39.05	0.68	1.77%	38.08	39.13	6979	2700	2.06%
2025-12-04	38.60	38.37	-0.23	-0.60%	38.15	38.99	6203	2390	1.83%
2025-12-03	39.01	38.60	-0.48	-1.23%	38.31	39.19	5190	2005	1.53%
2025-12-02	39.10	39.08	-0.02	-0.05%	38.80	39.49	5209	2040	1.53%
2025-12-01	38.60	39.10	0.51	1.32%	38.60	39.30	9144	3574	2.69%
2025-11-28	38.15	38.59	0.44	1.15%	38.11	38.90	5889	2273	1.73%
2025-11-27	38.04	38.15	-0.12	-0.31%	37.96	38.60	8901	3404	2.62%
2025-11-26	38.75	38.27	-0.48	-1.24%	38.14	39.11	9900	3811	2.92%
2025-11-25	39.03	38.75	0.01	0.03%	38.64	39.50	8755	3426	2.58%
2025-11-24	38.84	38.74	0.54	1.41%	38.45	39.10	8096	3139	2.38%
2025-11-21	40.01	38.20	-2.33	-5.75%	38.11	40.60	14421	5622	4.25%
2025-11-20	41.33	40.53	-0.57	-1.39%	40.41	41.49	7516	3077	2.21%
2025-11-19	41.61	41.10	-0.51	-1.23%	40.40	41.75	10413	4267	3.07%
2025-11-18	42.35	41.61	-0.74	-1.75%	41.46	42.66	11797	4955	3.48%
2025-11-17	42.40	42.35	0.26	0.62%	41.67	42.40	13414	5647	3.95%
2025-11-14	41.90	42.09	0.49	1.18%	41.60	42.85	19131	8068	5.64%
2025-11-13	41.34	41.60	0.34	0.82%	41.10	41.78	13074	5422	3.85%
2025-11-12	41.44	41.26	0.04	0.10%	40.84	41.44	8795	3619	2.59%
2025-11-11	40.80	41.22	0.42	1.03%	40.80	41.40	8978	3698	2.64%
2025-11-10	41.41	40.80	-0.44	-1.07%	40.68	41.48	8870	3625	2.61%
2025-11-07	41.22	41.24	0.12	0.29%	40.96	41.68	13912	5754	4.10%
2025-11-06	40.83	41.12	0.27	0.66%	40.36	41.35	9685	3980	2.85%
2025-11-05	39.85	40.85	0.52	1.29%	39.80	40.94	8345	3386	2.46%
2025-11-04	41.01	40.33	-0.93	-2.25%	40.00	41.56	11608	4695	3.42%
2025-11-03	40.60	41.26	0.52	1.28%	40.60	41.28	8389	3443	2.47%
2025-10-31	40.38	40.74	0.35	0.87%	40.38	41.16	7993	3269	2.35%
2025-10-30	40.96	40.39	-0.71	-1.73%	40.36	41.34	10741	4379	3.16%
2025-10-29	41.28	41.10	-0.46	-1.11%	40.88	41.52	9525	3912	2.81%
2025-10-28	41.21	41.56	0.04	0.10%	41.12	41.74	10158	4212	2.99%
2025-10-27	41.14	41.52	0.33	0.80%	41.00	41.75	11376	4714	3.35%
2025-10-24	40.70	41.19	0.49	1.20%	40.70	41.21	9312	3821	2.74%
2025-10-23	40.39	40.70	0.31	0.77%	39.77	40.76	8298	3338	2.44%
2025-10-22	40.49	40.39	-0.10	-0.25%	40.02	40.62	5893	2378	1.74%
2025-10-21	40.15	40.49	0.37	0.92%	39.84	40.50	8040	3240	2.37%
2025-10-20	40.01	40.12	0.46	1.16%	39.59	40.35	6995	2799	2.06%
2025-10-17	40.69	39.66	-1.03	-2.53%	39.66	40.84	12036	4832	3.55%
2025-10-16	41.31	40.69	-0.81	-1.95%	40.50	41.55	8565	3507	2.52%
2025-10-15	40.81	41.50	1.06	2.62%	40.44	41.50	10801	4442	3.18%
2025-10-14	41.24	40.44	-0.77	-1.87%	40.41	41.86	12859	5284	3.79%
2025-10-13	40.89	41.21	-0.80	-1.90%	39.55	41.70	14695	6002	4.33%
2025-10-10	41.93	42.01	0.07	0.17%	41.83	42.99	13564	5740	4.00%
2025-10-09	42.10	41.94	-0.27	-0.64%	41.78	42.38	12259	5157	3.61%
2025-09-30	42.46	42.21	-0.25	-0.59%	42.11	42.86	10372	4404	3.06%
2025-09-29	41.82	42.46	0.65	1.55%	41.28	42.88	13334	5635	3.93%
2025-09-26	42.39	41.81	-0.78	-1.83%	41.81	42.95	12612	5344	3.72%
2025-09-25	43.40	42.59	-1.33	-3.03%	42.56	44.08	17588	7604	5.18%
2025-09-24	43.56	43.92	0.27	0.62%	43.15	44.53	18620	8191	5.48%
2025-09-23	42.83	43.65	0.83	1.94%	42.69	44.99	37223	16299	10.96%
2025-09-22	42.15	42.82	0.49	1.16%	41.70	42.84	12956	5484	3.82%
2025-09-19	43.30	42.33	-0.97	-2.24%	42.06	43.70	20300	8668	5.98%
2025-09-18	45.08	43.30	-1.82	-4.03%	43.01	45.78	31779	14138	9.36%
2025-09-17	45.15	45.12	-0.32	-0.70%	44.90	45.80	23993	10880	7.07%
2025-09-16	44.41	45.44	0.88	1.97%	43.96	45.48	31038	13900	9.14%
2025-09-15	44.37	44.56	0.02	0.04%	44.12	44.88	14008	6234	4.13%
2025-09-12	45.30	44.54	-0.78	-1.72%	44.28	45.30	19665	8791	5.79%
2025-09-11	44.68	45.32	0.60	1.34%	44.08	45.32	19965	8960	5.88%
2025-09-10	45.10	44.72	-0.50	-1.11%	44.35	45.80	20303	9107	5.98%
2025-09-09	45.64	45.22	-0.05	-0.11%	45.01	46.09	30741	13993	9.06%
2025-09-08	43.71	45.40	1.76	4.03%	43.64	46.12	41675	18900	12.28%
2025-09-05	42.91	43.64	1.02	2.39%	42.60	43.79	16115	6987	4.75%