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
2025-09-29 41.82 42.88 41.28 42.46 1.3M
2025-09-26 42.39 42.95 41.81 41.81 1.3M
2025-09-25 43.40 44.08 42.56 42.59 1.8M
2025-09-24 43.56 44.53 43.15 43.92 1.9M
2025-09-23 42.83 44.99 42.69 43.65 3.7M
2025-09-22 42.15 42.84 41.70 42.82 1.3M
2025-09-19 43.30 43.70 42.06 42.33 2.0M
2025-09-18 45.08 45.78 43.01 43.30 3.2M
2025-09-17 45.15 45.80 44.90 45.12 2.4M
2025-09-16 44.41 45.48 43.96 45.44 3.1M
2025-09-15 44.37 44.88 44.12 44.56 1.4M
2025-09-12 45.30 45.30 44.28 44.54 2.0M
2025-09-11 44.68 45.32 44.08 45.32 2.0M
2025-09-10 45.10 45.80 44.35 44.72 2.0M
2025-09-09 45.64 46.09 45.01 45.22 3.1M
2025-09-08 43.71 46.12 43.64 45.40 4.2M
2025-09-05 42.91 43.79 42.60 43.64 1.6M
2025-09-04 44.44 44.44 41.92 42.62 1.6M
2025-09-03 45.00 45.47 43.31 43.68 2.2M
2025-09-02 44.76 45.86 43.65 45.26 3.5M
2025-09-01 45.00 45.68 44.30 44.90 2.1M
2025-08-29 44.08 45.23 43.53 44.23 2.7M
2025-08-28 44.91 45.68 43.04 44.07 4.1M
2025-08-27 46.57 47.15 45.20 45.20 3.0M
2025-08-26 47.00 47.22 46.38 46.57 2.3M
2025-08-25 47.51 48.00 46.51 47.00 3.7M
2025-08-22 47.48 48.20 47.30 47.64 3.0M
2025-08-21 47.84 48.60 46.90 47.47 3.6M
2025-08-20 48.00 48.58 47.35 47.83 2.6M
2025-08-19 48.74 49.14 47.47 48.10 4.6M
2025-08-18 49.81 50.05 48.24 49.05 5.5M
2025-08-15 46.90 49.20 46.76 48.80 4.9M
2025-08-14 48.15 48.90 46.40 46.80 5.0M
2025-08-13 48.55 49.47 48.13 48.29 4.7M
2025-08-12 50.02 50.47 48.37 48.67 5.4M
2025-08-11 47.43 51.93 47.20 50.52 8.3M
2025-08-08 47.56 49.80 47.41 47.70 5.6M
2025-08-07 49.50 49.98 47.41 47.94 7.1M
2025-08-06 47.57 50.94 47.21 48.99 10.0M
2025-08-05 45.68 48.44 45.00 47.70 8.5M
2025-08-04 45.37 46.24 44.60 45.65 5.1M
2025-08-01 44.99 45.30 43.75 44.56 3.6M
2025-07-31 44.74 45.25 43.90 44.56 5.5M
2025-07-30 46.17 46.50 43.88 44.65 5.6M
2025-07-29 47.34 47.99 44.84 46.22 8.2M
2025-07-28 45.01 48.50 44.60 46.57 12.6M
2025-07-25 41.44 45.49 41.15 44.31 9.6M
2025-07-24 41.50 42.00 41.20 41.24 1.8M
2025-07-23 41.43 42.24 40.83 41.75 2.9M
2025-07-22 41.95 42.70 41.40 41.82 3.1M
2025-07-21 41.48 42.18 40.90 42.14 3.1M
2025-07-18 41.79 41.94 41.03 41.56 2.4M
2025-07-17 41.10 42.22 40.69 41.90 4.0M
2025-07-16 40.60 41.45 40.48 41.10 2.7M
2025-07-15 40.52 41.23 40.10 40.89 2.5M
2025-07-14 39.79 41.12 39.70 40.60 2.7M
2025-07-11 40.37 40.69 39.69 40.07 1.8M
2025-07-10 40.71 41.14 39.83 40.41 2.3M
2025-07-09 40.51 41.28 40.30 40.69 3.1M
2025-07-08 39.68 41.24 39.68 40.92 3.9M
2025-07-07 39.25 40.58 39.25 39.95 2.5M
2025-07-04 40.02 40.68 38.91 39.58 3.3M
2025-07-03 40.05 40.25 39.51 39.80 2.5M
2025-07-02 39.38 40.65 38.99 40.55 4.8M
2025-07-01 38.46 39.70 38.21 39.30 3.6M
2025-06-30 37.78 38.50 37.71 38.45 1.8M
2025-06-27 37.55 37.88 37.40 37.83 1.4M
2025-06-26 37.69 38.16 37.45 37.61 1.7M
2025-06-25 37.48 37.75 37.07 37.61 1.7M
2025-06-24 36.10 37.60 36.10 37.46 2.0M
2025-06-23 35.14 36.13 35.14 36.11 1.1M
2025-06-20 36.01 36.43 35.61 35.61 1.2M
2025-06-19 36.67 37.19 35.91 36.10 1.7M
2025-06-18 37.06 37.38 36.20 36.91 1.4M
2025-06-17 37.49 37.87 36.98 37.22 1.3M
2025-06-16 37.35 37.76 37.13 37.48 1.0M
2025-06-13 38.16 38.24 37.18 37.45 1.8M
2025-06-12 38.01 38.49 37.82 38.16 1.3M
2025-06-11 38.00 38.50 37.81 38.26 1.6M
2025-06-10 39.50 39.79 37.68 37.98 3.4M
2025-06-09 39.29 39.88 39.22 39.67 2.1M
2025-06-06 39.70 39.88 38.71 39.23 3.0M
2025-06-05 40.00 40.19 39.22 39.70 2.8M
2025-06-04 40.15 40.32 39.55 40.00 2.5M
2025-06-03 40.39 41.01 39.65 39.87 3.5M
2025-05-30 43.70 43.80 40.61 40.70 5.8M
2025-05-29 43.21 44.40 42.53 44.32 7.0M
2025-05-28 41.81 44.66 41.19 43.80 10.0M
2025-05-27 41.52 41.99 40.75 41.65 4.2M
2025-05-26 40.39 42.19 40.17 41.99 7.1M
2025-05-23 39.57 42.83 39.57 40.84 7.2M
2025-05-22 40.00 41.35 39.61 39.62 2.9M
2025-05-21 41.45 41.45 40.01 40.30 2.5M
2025-05-20 41.50 41.58 40.91 41.31 3.4M
2025-05-19 40.73 42.20 40.05 41.74 4.9M
2025-05-16 39.02 41.79 39.02 40.73 5.1M
2025-05-15 40.14 40.68 39.39 39.40 2.5M
2025-05-14 40.61 41.30 39.91 40.13 3.3M
2025-05-13 40.67 41.45 40.29 41.00 4.3M
2025-05-12 40.21 40.57 39.65 40.25 3.0M
2025-05-09 40.88 40.96 39.56 39.71 3.7M
2025-05-08 41.27 41.27 39.80 40.84 5.8M
2025-05-07 40.75 42.72 40.33 42.40 9.5M
2025-05-06 40.50 41.02 39.19 40.82 6.5M
2025-04-30 39.98 41.26 39.37 39.87 7.7M
2025-04-29 38.45 42.27 38.45 40.65 10.2M
2025-04-28 34.29 41.46 34.25 39.03 9.5M
2025-04-25 35.11 35.58 34.43 34.55 2.8M
2025-04-24 33.79 35.72 33.30 35.55 4.7M
2025-04-23 33.10 34.08 32.80 33.78 2.0M
2025-04-22 33.11 33.11 32.46 32.77 1.2M
2025-04-21 32.78 33.13 32.23 33.13 1.0M
2025-04-18 32.56 32.91 32.11 32.47 0.8M
2025-04-17 32.49 33.07 32.29 32.65 0.9M
2025-04-16 33.01 33.19 32.10 32.53 1.1M
2025-04-15 33.39 33.39 32.81 33.24 0.9M
2025-04-14 33.23 33.44 32.95 33.09 1.3M
2025-04-11 32.30 32.96 32.01 32.42 1.5M
2025-04-10 31.99 33.14 31.99 32.27 2.0M
2025-04-09 30.10 31.85 28.18 31.34 2.4M
2025-04-08 30.92 32.11 29.91 30.84 2.2M
2025-04-07 34.57 35.32 29.95 29.95 3.3M
2025-04-03 37.84 38.22 37.19 37.44 1.5M
2025-04-02 37.76 38.29 37.70 37.90 1.3M
2025-04-01 38.15 38.58 37.68 37.70 1.8M
2025-03-31 38.83 39.33 37.12 38.07 2.7M
2025-03-28 40.10 40.67 39.03 39.03 2.4M
2025-03-27 41.12 41.36 39.72 40.32 3.6M
2025-03-26 41.83 43.37 41.50 41.68 4.1M
2025-03-25 41.98 44.10 41.80 42.38 6.1M
2025-03-24 42.95 43.03 39.70 42.14 5.5M
2025-03-21 41.80 44.40 41.13 43.04 6.5M
2025-03-20 42.15 43.18 41.78 42.19 4.4M
2025-03-19 43.27 46.20 43.13 43.22 7.3M
2025-03-18 44.02 44.58 42.52 44.09 5.2M
2025-03-17 42.40 43.80 42.16 43.54 5.1M
2025-03-14 42.74 43.80 41.92 42.55 5.2M
2025-03-13 44.00 45.90 41.49 42.44 6.3M
2025-03-12 41.40 43.05 41.01 42.41 4.3M
2025-03-11 40.61 41.85 40.48 41.40 3.2M
2025-03-10 40.60 41.80 40.00 41.29 3.5M
2025-03-07 39.59 41.66 39.13 40.45 3.2M
2025-03-06 39.92 40.60 39.73 39.83 2.7M
2025-03-05 38.99 39.89 38.23 39.67 2.4M
2025-03-04 37.99 38.98 37.82 38.98 1.6M
2025-03-03 38.85 39.49 38.03 38.34 2.1M
2025-02-28 40.72 42.00 38.62 38.73 4.1M
2025-02-27 42.00 42.65 40.76 41.48 3.5M
2025-02-26 42.10 43.50 42.01 42.65 4.7M
2025-02-25 40.80 42.70 40.00 41.90 4.9M
2025-02-24 41.16 41.53 40.16 41.35 2.6M
2025-02-21 41.02 41.88 40.80 41.57 3.7M
2025-02-20 40.23 41.66 40.01 41.57 4.8M
2025-02-19 37.70 40.14 37.66 40.06 4.3M
2025-02-18 38.96 39.45 37.53 37.65 2.2M
2025-02-17 38.80 39.61 38.50 39.13 1.9M
2025-02-14 39.39 39.91 38.71 38.87 2.2M
2025-02-13 40.43 40.45 39.10 39.60 2.8M
2025-02-12 38.92 40.80 38.33 40.50 3.9M
2025-02-11 39.55 39.68 38.62 38.80 1.9M
2025-02-10 39.36 39.68 38.61 39.68 2.3M
2025-02-07 40.50 40.51 39.21 39.68 3.7M
2025-02-06 39.66 40.97 38.94 40.50 3.1M
2025-02-05 38.39 39.68 38.28 39.36 2.6M
2025-01-27 40.00 40.40 37.81 37.82 3.1M
2025-01-24 39.00 42.33 39.00 40.43 4.1M
2025-01-23 39.99 41.26 38.95 39.03 3.2M
2025-01-22 39.11 40.81 38.30 39.70 4.5M
2025-01-21 36.61 42.98 36.18 39.52 5.9M
2025-01-20 35.20 37.25 34.75 36.84 2.5M
2025-01-17 34.61 35.25 34.30 34.70 0.9M
2025-01-16 35.50 35.90 34.63 34.95 1.0M
2025-01-15 35.81 36.00 35.10 35.25 1.3M
2025-01-14 34.10 36.02 34.09 35.99 1.6M
2025-01-13 33.48 34.71 32.58 34.18 1.3M
2025-01-10 34.50 36.00 34.03 34.09 2.1M
2025-01-09 33.90 34.70 33.60 34.35 1.3M
2025-01-08 34.23 34.30 32.50 33.76 1.2M
2025-01-07 33.19 34.48 33.00 34.30 1.2M
2025-01-06 33.71 34.02 32.41 33.19 1.0M
2025-01-03 36.72 36.98 33.51 33.83 2.0M
2025-01-02 38.01 38.99 36.06 36.70 1.7M