肯特催化(603120)股票行情
肯特催化(603120)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-06 | 40.99 | 41.26 | 0.22 | 0.54% | 40.71 | 41.42 | 21584 | 8876.77 | 9.75% |
| 2025-08-05 | 40.20 | 41.04 | 0.84 | 2.09% | 40.20 | 41.55 | 24470 | 10012.96 | 11.05% |
| 2025-08-04 | 39.92 | 40.20 | 0.29 | 0.73% | 39.55 | 40.49 | 12710 | 5084.95 | 5.74% |
| 2025-08-01 | 40.40 | 39.91 | -0.62 | -1.53% | 39.81 | 40.54 | 19364 | 7763.06 | 8.74% |
| 2025-07-31 | 39.81 | 40.53 | 0.70 | 1.76% | 39.70 | 41.20 | 30644 | 12415.44 | 13.84% |
| 2025-07-30 | 40.32 | 39.83 | -0.49 | -1.22% | 39.58 | 40.66 | 16820 | 6734.62 | 7.60% |
| 2025-07-29 | 40.22 | 40.32 | -0.20 | -0.49% | 40.22 | 40.77 | 14503 | 5867.46 | 6.55% |
| 2025-07-28 | 40.39 | 40.52 | 0.14 | 0.35% | 40.38 | 40.77 | 14600 | 5921.33 | 6.59% |
| 2025-07-25 | 40.30 | 40.38 | 0.13 | 0.32% | 40.12 | 40.65 | 16824 | 6794.06 | 7.60% |
| 2025-07-24 | 39.91 | 40.25 | 0.36 | 0.90% | 39.78 | 40.25 | 13172 | 5279.32 | 5.95% |
| 2025-07-23 | 39.90 | 39.89 | -0.19 | -0.47% | 39.88 | 40.37 | 14080 | 5640.57 | 6.36% |
| 2025-07-22 | 40.39 | 40.08 | -0.24 | -0.60% | 39.80 | 40.42 | 14391 | 5757.72 | 6.50% |
| 2025-07-21 | 40.27 | 40.32 | -0.30 | -0.74% | 40.20 | 40.45 | 17310 | 6981.77 | 7.82% |
| 2025-07-18 | 40.11 | 40.62 | 0.47 | 1.17% | 39.72 | 41.12 | 23191 | 9307.29 | 10.47% |
| 2025-07-17 | 40.07 | 40.15 | 0.19 | 0.48% | 39.84 | 40.36 | 12798 | 5123.89 | 5.78% |
| 2025-07-16 | 39.72 | 39.96 | 0.11 | 0.28% | 39.72 | 40.05 | 11079 | 4424.85 | 5.00% |
| 2025-07-15 | 41.25 | 39.85 | -1.20 | -2.92% | 39.68 | 41.25 | 25898 | 10393.78 | 11.70% |
| 2025-07-14 | 40.88 | 41.05 | 0.03 | 0.07% | 40.83 | 41.40 | 11201 | 4601.01 | 5.06% |
| 2025-07-11 | 41.02 | 41.02 | -0.19 | -0.46% | 40.68 | 41.34 | 16735 | 6868.05 | 7.56% |
| 2025-07-10 | 41.34 | 41.21 | 0.01 | 0.02% | 40.89 | 41.45 | 14345 | 5898.69 | 6.48% |
| 2025-07-09 | 41.95 | 41.20 | -0.67 | -1.60% | 41.11 | 42.04 | 20153 | 8382.67 | 9.10% |
| 2025-07-08 | 41.71 | 41.87 | 0.11 | 0.26% | 41.45 | 42.13 | 20520 | 8590.85 | 9.27% |
| 2025-07-07 | 41.29 | 41.76 | 0.45 | 1.09% | 41.06 | 42.12 | 18881 | 7882.65 | 8.53% |
| 2025-07-04 | 41.72 | 41.31 | -0.82 | -1.95% | 41.25 | 42.20 | 19453 | 8081.14 | 8.78% |
| 2025-07-03 | 42.55 | 42.13 | -0.75 | -1.75% | 41.59 | 42.72 | 31370 | 13190.01 | 14.17% |
| 2025-07-02 | 42.70 | 42.88 | -0.30 | -0.69% | 42.69 | 43.52 | 33493 | 14397.17 | 15.13% |
| 2025-07-01 | 43.40 | 43.18 | -0.91 | -2.06% | 42.67 | 44.00 | 51166 | 22138.82 | 23.11% |
| 2025-06-30 | 43.00 | 44.09 | 2.35 | 5.63% | 42.11 | 44.28 | 83290 | 35834.53 | 37.61% |
| 2025-06-27 | 41.49 | 41.74 | 0.50 | 1.21% | 40.91 | 42.07 | 41087 | 17053.85 | 18.55% |
| 2025-06-26 | 41.27 | 41.24 | -0.31 | -0.75% | 40.86 | 41.79 | 39954 | 16473.12 | 18.04% |
| 2025-06-25 | 41.85 | 41.55 | -0.40 | -0.95% | 41.32 | 42.39 | 47912 | 19990.84 | 21.64% |
| 2025-06-24 | 41.20 | 41.95 | 0.47 | 1.13% | 41.17 | 42.25 | 64117 | 26731.54 | 28.95% |
| 2025-06-23 | 40.81 | 41.48 | 0.67 | 1.64% | 40.81 | 42.23 | 96188 | 39861.09 | 43.44% |
| 2025-06-20 | 37.10 | 40.81 | 3.71 | 10.00% | 36.92 | 40.81 | 66776 | 26564.02 | 30.16% |
| 2025-06-19 | 38.21 | 37.10 | -1.18 | -3.08% | 37.00 | 38.56 | 26529 | 10013.07 | 11.98% |
| 2025-06-18 | 39.00 | 38.28 | -0.72 | -1.85% | 38.28 | 39.02 | 20316 | 7824.51 | 9.17% |
| 2025-06-17 | 39.35 | 39.00 | -0.35 | -0.89% | 38.77 | 40.80 | 27321 | 10813.31 | 12.34% |
| 2025-06-16 | 38.88 | 39.35 | 0.67 | 1.73% | 38.68 | 39.85 | 21861 | 8584.12 | 9.87% |
| 2025-06-13 | 39.53 | 38.68 | -1.17 | -2.94% | 38.53 | 39.85 | 28760 | 11237.41 | 12.99% |
| 2025-06-12 | 39.96 | 39.85 | -0.10 | -0.25% | 39.62 | 40.22 | 33633 | 13420.00 | 15.19% |
| 2025-06-11 | 40.10 | 39.95 | -0.24 | -0.60% | 39.63 | 40.10 | 27957 | 11145.77 | 12.63% |
| 2025-06-10 | 39.77 | 40.19 | 0.14 | 0.35% | 39.43 | 40.75 | 50235 | 20144.02 | 22.69% |
| 2025-06-09 | 38.60 | 40.05 | 1.36 | 3.52% | 38.56 | 40.60 | 50155 | 19901.86 | 22.65% |
| 2025-06-06 | 38.15 | 38.69 | 0.34 | 0.89% | 38.15 | 39.98 | 44577 | 17402.57 | 20.13% |
| 2025-06-05 | 38.50 | 38.35 | -0.35 | -0.90% | 38.10 | 38.82 | 23203 | 8902.07 | 10.48% |
| 2025-06-04 | 38.00 | 38.70 | 0.70 | 1.84% | 37.68 | 39.19 | 34890 | 13433.23 | 15.76% |
| 2025-06-03 | 38.11 | 38.00 | -0.45 | -1.17% | 38.00 | 38.80 | 27637 | 10590.48 | 12.48% |
| 2025-05-30 | 39.29 | 38.45 | -1.15 | -2.90% | 38.16 | 39.49 | 35868 | 13879.82 | 16.20% |
| 2025-05-29 | 38.65 | 39.60 | 0.42 | 1.07% | 38.65 | 39.89 | 41309 | 16214.98 | 18.65% |
| 2025-05-28 | 41.03 | 39.18 | -2.32 | -5.59% | 39.01 | 41.50 | 60117 | 23945.78 | 27.15% |
| 2025-05-27 | 41.05 | 41.50 | 0.00 | 0.00% | 40.80 | 42.48 | 62142 | 25895.27 | 28.06% |
| 2025-05-26 | 40.12 | 41.50 | 0.71 | 1.74% | 40.10 | 42.59 | 80603 | 33659.80 | 36.40% |
| 2025-05-23 | 39.40 | 40.79 | 1.39 | 3.53% | 38.89 | 41.76 | 75238 | 30455.57 | 33.98% |
| 2025-05-22 | 39.99 | 39.40 | -1.46 | -3.57% | 38.92 | 40.28 | 52069 | 20632.16 | 23.51% |
| 2025-05-21 | 38.63 | 40.86 | 2.30 | 5.96% | 37.70 | 42.20 | 83594 | 33297.39 | 37.75% |
| 2025-05-20 | 38.60 | 38.56 | -0.06 | -0.16% | 38.30 | 39.20 | 36444 | 14104.12 | 16.46% |
| 2025-05-19 | 39.39 | 38.62 | -0.78 | -1.98% | 38.08 | 39.40 | 46613 | 17950.96 | 21.05% |
| 2025-05-16 | 39.15 | 39.40 | -0.85 | -2.11% | 38.82 | 39.95 | 58926 | 23207.67 | 26.61% |
| 2025-05-15 | 39.30 | 40.25 | 1.73 | 4.49% | 37.99 | 40.58 | 86342 | 34180.60 | 38.99% |
| 2025-05-14 | 37.50 | 38.52 | 1.09 | 2.91% | 37.42 | 39.49 | 77373 | 29881.94 | 34.94% |
| 2025-05-13 | 37.58 | 37.43 | 0.12 | 0.32% | 36.90 | 38.40 | 53358 | 20044.04 | 24.10% |
| 2025-05-12 | 36.70 | 37.31 | 0.80 | 2.19% | 36.70 | 37.42 | 40518 | 15022.61 | 18.30% |
| 2025-05-09 | 37.32 | 36.51 | -1.15 | -3.05% | 36.50 | 37.58 | 42503 | 15675.08 | 19.19% |
| 2025-05-08 | 36.99 | 37.66 | -0.78 | -2.03% | 36.96 | 37.93 | 69224 | 25935.73 | 31.26% |
| 2025-05-07 | 36.60 | 38.44 | 1.91 | 5.23% | 36.27 | 40.18 | 94531 | 35623.99 | 42.69% |
| 2025-05-06 | 35.72 | 36.53 | 1.12 | 3.16% | 35.72 | 36.64 | 48672 | 17689.86 | 21.98% |
| 2025-04-30 | 35.60 | 35.41 | -0.30 | -0.84% | 35.40 | 35.92 | 30987 | 11047.29 | 13.99% |
| 2025-04-29 | 35.68 | 35.71 | -0.03 | -0.08% | 35.60 | 36.17 | 35052 | 12565.04 | 15.83% |
| 2025-04-28 | 36.10 | 35.74 | -0.60 | -1.65% | 35.40 | 36.36 | 37073 | 13281.45 | 16.74% |
| 2025-04-25 | 36.51 | 36.34 | -0.07 | -0.19% | 36.23 | 37.02 | 49803 | 18205.89 | 22.49% |
| 2025-04-24 | 37.03 | 36.41 | -0.99 | -2.65% | 35.97 | 37.30 | 67871 | 24813.82 | 30.65% |
| 2025-04-23 | 38.01 | 37.40 | -2.03 | -5.15% | 37.05 | 38.38 | 93606 | 35127.14 | 42.27% |
| 2025-04-22 | 37.99 | 39.43 | 1.06 | 2.76% | 37.81 | 40.80 | 105594 | 41891.16 | 47.69% |
| 2025-04-21 | 40.00 | 38.37 | -2.84 | -6.89% | 38.12 | 40.60 | 97544 | 37973.70 | 44.05% |
| 2025-04-18 | 45.12 | 41.21 | -5.03 | -10.88% | 41.15 | 45.63 | 110368 | 47780.05 | 49.84% |
| 2025-04-17 | 45.01 | 46.24 | -2.66 | -5.44% | 43.50 | 47.00 | 145891 | 65532.38 | 65.88% |
| 2025-04-16 | 54.90 | 48.90 | 33.90 | 226.00% | 48.46 | 60.06 | 178495 | 92271.59 | - |
上证大盘股票行情在线 K线走势图
