肯特股份

301591
🏛️ 中国 →
42.46
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 39.73 39.79 38.00 38.29 1.5M
2024-12-30 40.00 40.64 38.88 39.49 1.6M
2024-12-27 41.41 41.41 40.40 40.40 2.5M
2024-12-26 39.68 41.39 38.64 41.36 3.5M
2024-12-25 39.35 40.68 39.17 39.72 2.7M
2024-12-24 37.69 41.00 37.47 39.80 3.3M
2024-12-23 39.39 39.88 37.22 37.45 1.7M
2024-12-20 38.81 40.54 38.81 39.50 2.0M
2024-12-19 37.88 39.20 37.49 38.95 1.9M
2024-12-18 38.21 38.85 37.33 38.26 1.7M
2024-12-17 40.58 40.59 37.96 38.09 2.2M
2024-12-16 41.30 41.78 39.98 40.33 2.8M
2024-12-13 41.60 43.60 41.59 41.59 3.6M
2024-12-12 43.98 43.98 41.83 42.53 4.4M
2024-12-11 43.30 45.99 42.28 45.00 7.2M
2024-12-10 43.30 48.84 42.00 44.02 8.7M
2024-12-09 38.76 44.11 38.61 42.50 7.3M
2024-12-06 40.90 40.90 38.82 39.19 2.8M
2024-12-05 39.25 40.45 38.60 39.88 3.6M
2024-12-04 38.81 39.84 38.07 38.98 2.7M
2024-12-03 39.58 40.41 38.88 39.28 4.2M
2024-12-02 36.23 41.41 36.20 39.56 5.6M
2024-11-29 35.49 36.50 35.12 36.22 1.3M
2024-11-28 35.80 36.36 35.40 35.46 0.9M
2024-11-27 36.00 36.09 34.20 36.05 1.2M
2024-11-26 36.40 36.84 35.19 35.34 1.1M
2024-11-25 35.61 36.55 35.40 36.42 1.2M
2024-11-22 37.39 37.94 35.58 35.58 1.5M
2024-11-21 38.22 38.35 37.19 37.68 1.6M
2024-11-20 37.50 39.49 37.50 38.45 2.2M
2024-11-19 37.37 38.12 36.30 38.09 1.5M
2024-11-18 37.45 38.07 36.90 37.28 2.0M
2024-11-15 37.83 38.48 36.75 36.95 1.6M
2024-11-14 39.61 39.72 38.03 38.06 1.8M
2024-11-13 40.48 40.48 38.61 39.61 2.8M
2024-11-12 39.91 42.30 39.20 40.89 4.4M
2024-11-11 38.33 40.09 38.01 39.99 3.3M
2024-11-08 38.52 39.28 38.35 38.65 2.6M
2024-11-07 38.28 38.48 37.49 38.48 2.4M
2024-11-06 37.77 38.80 37.56 38.37 2.9M
2024-11-05 37.27 37.99 36.77 37.81 2.3M
2024-11-04 35.39 37.49 35.10 37.26 2.3M
2024-11-01 36.60 36.77 35.08 35.08 1.8M
2024-10-31 36.57 37.08 36.27 36.67 1.7M
2024-10-30 37.40 37.40 36.11 36.56 1.7M
2024-10-29 38.31 38.50 37.48 37.52 2.2M
2024-10-28 38.55 38.55 37.53 38.34 2.2M
2024-10-25 37.02 39.45 36.59 38.60 4.1M
2024-10-24 37.09 38.45 36.84 37.78 3.1M
2024-10-23 37.12 37.38 36.51 36.67 1.8M
2024-10-22 37.80 37.80 36.40 37.11 2.1M
2024-10-21 35.72 38.05 35.68 37.37 2.8M
2024-10-18 34.33 36.46 34.32 35.88 2.2M
2024-10-17 34.67 35.29 34.56 34.56 1.5M
2024-10-16 33.96 35.09 33.84 34.38 1.4M
2024-10-15 35.78 36.19 34.71 34.85 2.1M
2024-10-14 35.00 35.85 34.71 35.85 1.7M
2024-10-11 36.42 36.70 34.15 34.76 2.2M
2024-10-10 35.99 38.29 35.99 36.53 2.8M
2024-10-09 41.09 41.09 35.63 35.63 4.3M
2024-10-08 46.30 46.30 39.68 43.25 6.3M
2024-09-30 35.00 39.76 34.40 38.73 5.6M
2024-09-27 30.96 35.66 30.96 33.80 4.2M
2024-09-26 29.85 30.79 29.73 30.72 1.8M
2024-09-25 29.50 30.60 29.31 30.07 2.1M
2024-09-24 28.88 29.20 28.13 29.16 1.3M
2024-09-23 28.05 28.75 27.93 28.49 0.8M
2024-09-20 28.36 28.65 27.85 28.03 0.8M
2024-09-19 28.25 28.93 28.25 28.52 1.0M
2024-09-18 28.40 28.61 27.50 28.02 0.9M
2024-09-13 29.10 29.50 28.45 28.46 0.9M
2024-09-12 29.74 30.00 29.12 29.18 1.0M
2024-09-11 29.85 29.97 29.41 29.58 0.6M
2024-09-10 29.90 30.02 29.23 29.85 0.8M
2024-09-09 29.23 29.91 29.14 29.70 1.0M
2024-09-06 30.10 30.25 29.40 29.44 1.3M
2024-09-05 30.43 30.50 30.08 30.13 1.2M
2024-09-04 30.05 30.59 29.90 30.42 1.7M
2024-09-03 30.22 30.55 29.80 30.35 1.7M
2024-09-02 29.80 30.81 29.63 30.38 2.7M
2024-08-30 29.29 30.50 28.98 30.02 2.4M
2024-08-29 29.19 29.84 29.05 29.73 1.0M
2024-08-28 28.85 29.67 28.11 29.29 1.0M
2024-08-27 29.46 29.50 28.78 28.94 0.8M
2024-08-26 29.28 29.65 29.07 29.46 0.8M
2024-08-23 29.55 29.74 28.88 29.05 1.2M
2024-08-22 30.50 30.50 29.46 29.55 1.1M
2024-08-21 30.57 30.85 30.12 30.25 0.9M
2024-08-20 31.38 31.39 30.38 30.62 1.2M
2024-08-19 33.00 33.00 31.36 31.36 1.9M
2024-08-16 33.05 33.78 32.91 33.08 1.1M
2024-08-15 33.15 33.69 32.76 33.08 1.4M
2024-08-14 33.94 34.25 33.39 33.40 0.8M
2024-08-13 33.49 34.01 33.01 33.90 1.1M
2024-08-12 33.88 34.37 33.25 33.30 1.2M
2024-08-09 35.35 36.50 34.02 34.02 1.5M
2024-08-08 36.50 36.87 34.60 34.66 2.4M
2024-08-07 35.25 38.00 35.21 37.15 2.9M
2024-08-06 36.79 37.00 35.41 35.95 2.3M
2024-08-05 36.95 38.85 36.25 36.53 3.5M
2024-08-02 36.70 36.96 36.00 36.48 1.9M
2024-08-01 36.98 37.89 36.73 36.88 2.4M
2024-07-31 36.02 37.20 35.64 37.00 2.7M
2024-07-30 35.59 36.28 35.19 35.90 1.5M
2024-07-29 35.87 36.50 35.35 35.86 1.8M
2024-07-26 34.86 36.58 34.20 36.16 3.0M
2024-07-25 33.42 34.59 33.03 34.11 1.4M
2024-07-24 34.47 35.33 33.37 33.69 1.4M
2024-07-23 35.34 35.64 34.43 34.51 1.1M
2024-07-22 35.40 35.79 35.07 35.34 1.2M
2024-07-19 34.22 35.78 33.88 35.45 1.9M
2024-07-18 34.58 34.58 33.21 34.26 1.6M
2024-07-17 36.01 36.10 34.68 34.68 1.6M
2024-07-16 36.11 36.40 35.25 36.05 1.3M
2024-07-15 37.21 37.36 36.10 36.18 1.3M
2024-07-12 37.74 38.60 37.26 37.26 1.4M
2024-07-11 37.50 38.30 37.30 38.01 2.1M
2024-07-10 36.92 37.67 36.66 36.83 1.6M
2024-07-09 36.33 37.57 35.20 37.57 2.2M
2024-07-08 37.01 37.01 35.40 35.80 1.7M
2024-07-05 36.80 37.40 36.00 37.01 1.7M
2024-07-04 37.70 38.88 37.15 37.19 2.0M
2024-07-03 39.27 39.37 37.40 37.70 2.0M
2024-07-02 40.81 40.90 38.79 39.02 2.1M
2024-07-01 40.67 41.43 39.41 40.40 2.0M
2024-06-28 39.87 41.38 39.87 40.72 2.2M
2024-06-27 41.94 41.94 40.09 40.14 2.4M
2024-06-26 39.99 41.90 38.58 41.76 3.2M
2024-06-25 40.06 41.69 39.81 40.37 3.2M
2024-06-24 42.90 43.19 39.71 40.19 3.6M
2024-06-21 45.90 46.03 43.11 43.35 3.4M
2024-06-20 47.50 49.00 45.33 45.46 5.4M
2024-06-19 45.20 52.47 45.20 48.57 8.1M
2024-06-18 43.74 46.58 43.74 45.98 5.9M
2024-06-17 42.86 43.50 41.94 43.08 2.9M
2024-06-14 43.76 44.18 42.42 43.01 3.4M
2024-06-13 44.28 45.45 43.81 44.19 3.7M
2024-06-12 43.50 44.91 43.00 44.30 3.7M
2024-06-11 42.42 45.77 41.73 44.14 4.3M
2024-06-07 41.76 42.20 40.50 42.20 3.3M
2024-06-06 43.70 44.93 40.83 41.12 4.5M
2024-06-05 48.00 48.05 44.22 44.27 5.6M
2024-06-04 47.04 51.23 46.01 49.58 6.5M
2024-06-03 47.60 48.80 46.65 47.04 4.5M
2024-05-31 48.72 50.99 47.80 48.00 5.7M
2024-05-30 52.00 53.90 49.36 49.49 7.4M
2024-05-29 47.60 56.81 46.20 54.70 9.4M
2024-05-28 50.50 50.50 47.16 48.32 7.4M
2024-05-27 54.04 57.00 51.50 52.18 8.8M
2024-05-24 52.64 61.07 51.02 54.49 12.8M
2024-05-23 47.06 56.64 47.04 56.64 13.5M
2024-05-22 44.61 47.80 44.11 47.20 6.9M
2024-05-21 45.50 45.88 43.85 45.00 5.3M
2024-05-20 48.00 48.44 44.85 45.98 8.3M
2024-05-17 40.57 48.92 40.36 48.92 10.7M
2024-05-16 39.82 41.41 39.14 40.77 3.2M
2024-05-15 38.92 39.42 38.37 39.00 1.3M
2024-05-14 37.93 39.53 37.88 38.92 1.8M
2024-05-13 38.00 38.50 37.59 37.63 1.4M
2024-05-10 40.00 40.15 38.72 38.82 2.1M
2024-05-09 41.57 41.74 40.30 40.43 2.5M
2024-05-08 40.80 40.95 39.58 40.19 2.2M
2024-05-07 39.75 41.15 39.56 41.15 2.6M
2024-05-06 38.95 39.90 38.95 39.82 2.0M
2024-04-30 39.66 39.75 38.53 38.53 1.7M
2024-04-29 38.85 39.76 38.71 39.54 2.0M
2024-04-26 38.32 39.05 37.65 38.90 2.2M
2024-04-25 38.22 39.50 38.03 39.10 2.3M
2024-04-24 37.60 38.68 37.10 38.45 1.7M
2024-04-23 38.19 38.84 37.32 37.53 1.9M
2024-04-22 38.29 39.68 37.21 38.60 2.8M
2024-04-19 38.00 38.27 37.00 37.20 1.8M
2024-04-18 38.36 39.09 37.03 38.28 2.4M
2024-04-17 36.84 38.82 36.84 38.36 2.9M
2024-04-16 40.52 40.69 34.50 36.15 3.5M
2024-04-15 44.82 46.38 42.58 42.84 3.5M
2024-04-12 43.24 45.25 42.13 44.99 3.5M
2024-04-11 42.58 43.35 42.04 43.16 1.6M
2024-04-10 43.00 43.16 41.41 42.75 2.0M
2024-04-09 42.10 43.18 42.00 43.18 1.7M
2024-04-08 44.40 44.82 41.71 41.81 2.5M
2024-04-03 45.96 46.20 43.94 44.36 2.2M
2024-04-02 46.18 46.94 45.60 45.76 2.3M
2024-04-01 46.03 46.46 45.46 46.40 2.3M
2024-03-29 45.20 46.18 45.03 45.45 2.1M
2024-03-28 43.83 47.06 43.71 45.75 3.6M
2024-03-27 45.39 45.45 43.60 43.61 2.2M
2024-03-26 46.43 47.28 44.70 45.64 2.7M
2024-03-25 50.57 50.57 46.83 46.85 4.1M
2024-03-22 52.69 52.69 50.61 50.87 3.8M
2024-03-21 50.73 52.98 50.57 52.96 5.0M
2024-03-20 51.30 51.31 50.45 50.75 2.2M
2024-03-19 51.37 52.38 50.98 51.10 2.9M
2024-03-18 52.68 52.98 51.55 51.99 3.5M
2024-03-15 49.75 51.20 49.62 51.08 3.1M
2024-03-14 52.50 52.87 49.51 49.90 4.7M
2024-03-13 54.50 54.70 52.90 53.06 4.7M
2024-03-12 52.48 55.18 52.41 54.99 6.0M
2024-03-11 52.01 53.18 51.82 52.95 4.0M
2024-03-08 52.20 53.20 51.81 51.91 4.4M
2024-03-07 55.20 56.20 52.70 53.41 6.8M
2024-03-06 55.08 56.68 53.74 55.77 6.7M
2024-03-05 57.65 58.12 55.15 55.32 7.7M
2024-03-04 58.05 62.68 58.05 58.78 8.5M
2024-03-01 69.00 70.30 60.34 60.48 11.3M
2024-02-29 62.99 74.92 60.18 70.30 13.4M
2024-02-28 80.00 88.00 69.00 69.68 15.4M