肯特股份（301591）历史行情

以下为肯特股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	42.130	40.010	42.360	40.010	-1.830	-4.374%	440.87万	1.80亿	9.864%
2026-10-01	42.130	40.010	42.360	40.010	-1.830	-4.374%	440.87万	1.80亿	9.864%
2026-09-30	42.130	40.010	42.360	40.010	-1.830	-4.374%	4.41万	0.00亿	0.000%
2026-09-29	40.700	41.840	42.960	40.700	0.730	1.776%	5.62万	0.00亿	0.000%
2026-09-28	43.000	41.110	43.510	40.500	-1.970	-4.573%	6.64万	0.00亿	0.000%
2026-09-27	44.880	43.080	45.440	43.080	-2.530	-5.547%	761.12万	3.36亿	17.029%
2026-09-24	44.880	43.080	45.440	43.080	-2.530	-5.547%	7.61万	0.00亿	0.000%
2026-09-23	44.560	45.610	47.180	44.560	0.710	1.581%	9.82万	0.00亿	0.000%
2026-09-22	46.230	44.900	46.700	44.630	-1.110	-2.413%	7.93万	0.00亿	0.000%
2026-09-21	44.600	46.010	46.650	44.600	1.580	3.556%	8.58万	0.00亿	0.000%
2026-09-18	44.710	44.430	44.910	43.610	0.710	1.624%	7.71万	0.00亿	0.000%
2026-09-17	44.850	43.720	46.360	43.550	-1.940	-4.249%	9.75万	0.00亿	0.000%
2026-09-16	44.430	45.660	46.300	43.510	0.460	1.018%	11.45万	0.00亿	0.000%
2026-09-15	43.230	45.200	47.880	43.230	1.660	3.813%	14.17万	0.00亿	0.000%
2026-09-14	42.450	43.540	44.160	41.000	0.100	0.230%	7.36万	0.00亿	0.000%
2026-09-11	43.340	43.440	44.630	41.550	-1.930	-4.254%	12.06万	0.00亿	0.000%
2026-09-10	45.950	45.370	47.730	44.160	-1.420	-3.035%	13.10万	0.00亿	0.000%
2026-09-09	47.400	46.790	50.080	46.280	0.570	1.233%	16.22万	0.00亿	0.000%
2026-09-08	48.000	46.220	48.480	45.720	-2.630	-5.384%	14.20万	0.00亿	0.000%
2026-09-07	48.480	48.850	49.220	46.530	2.320	4.986%	14.63万	0.00亿	0.000%
2026-09-04	49.170	46.530	49.520	46.220	-0.040	-0.086%	16.31万	0.00亿	0.000%
2026-09-03	54.360	46.570	54.360	46.120	-7.570	-13.982%	20.83万	0.00亿	0.000%
2026-09-02	52.720	54.140	57.880	51.580	1.510	2.869%	21.11万	0.00亿	0.000%
2026-09-01	54.920	52.630	55.410	50.400	-2.890	-5.205%	16.07万	0.00亿	0.000%
2026-08-31	54.550	55.520	58.500	54.120	-1.900	-3.309%	20.26万	0.00亿	0.000%
2026-08-28	57.370	57.420	60.400	54.280	7.100	14.110%	27.07万	0.00亿	0.000%
2026-08-27	43.810	50.320	50.320	42.930	8.400	20.038%	16.42万	0.00亿	0.000%
2026-08-26	38.920	41.920	44.920	36.830	2.180	5.486%	16.15万	0.00亿	0.000%
2026-08-25	36.770	39.740	41.350	35.800	2.280	6.086%	14.85万	0.00亿	0.000%
2026-08-24	38.370	37.460	38.800	36.020	-0.240	-0.637%	14.10万	0.00亿	0.000%
2026-08-21	31.400	37.700	37.700	30.430	6.300	20.064%	11.13万	0.00亿	0.000%
2026-08-20	32.130	31.400	32.220	31.120	-0.420	-1.320%	4.55万	0.00亿	0.000%
2026-08-19	33.430	31.820	34.100	31.600	-3.090	-8.851%	6.11万	0.00亿	0.000%
2026-08-18	35.580	34.910	36.220	34.060	-1.290	-3.564%	8.20万	0.00亿	0.000%
2026-08-17	33.940	36.200	37.580	32.370	2.930	8.807%	11.30万	0.00亿	0.000%
2026-08-14	34.920	33.270	35.770	32.960	-1.460	-4.204%	11.55万	0.00亿	0.000%
2026-08-13	31.970	34.730	36.280	31.900	3.320	10.570%	15.60万	0.00亿	0.000%
2026-08-12	29.460	31.410	32.350	29.300	1.950	6.619%	6.78万	0.00亿	0.000%
2026-08-11	29.650	29.460	29.820	29.110	-0.380	-1.273%	2.82万	0.00亿	0.000%
2026-08-10	30.070	29.840	30.300	29.320	-0.300	-0.995%	3.47万	0.00亿	0.000%
2026-08-07	29.800	30.140	30.400	28.580	0.790	2.692%	5.03万	0.00亿	0.000%
2026-08-06	28.560	29.350	29.580	28.310	0.640	2.229%	4.55万	0.00亿	0.000%
2026-08-05	27.420	28.710	29.250	27.240	1.340	4.896%	5.46万	0.00亿	0.000%
2026-08-04	26.320	27.370	27.620	26.220	1.050	3.989%	3.91万	0.00亿	0.000%
2026-08-03	25.950	26.320	26.410	25.640	0.500	1.936%	3.06万	0.00亿	0.000%
2026-07-31	26.200	25.820	26.730	25.720	1.170	4.746%	4.28万	0.00亿	0.000%
2026-07-30	26.000	24.650	26.250	24.520	-1.570	-5.988%	4.15万	0.00亿	0.000%
2026-07-29	26.260	26.220	26.440	25.300	-0.060	-0.228%	3.98万	0.00亿	0.000%
2026-07-28	26.780	26.280	27.480	25.980	-1.050	-3.842%	3.53万	0.00亿	0.000%
2026-07-27	26.070	27.330	27.330	25.860	1.000	3.798%	3.65万	0.00亿	0.000%
2026-07-24	26.960	26.330	27.190	25.950	-1.070	-3.905%	3.74万	0.00亿	0.000%
2026-07-23	26.560	27.400	27.400	26.400	1.080	4.103%	4.81万	0.00亿	0.000%
2026-07-22	26.720	26.320	27.570	26.070	-0.890	-3.271%	4.63万	0.00亿	0.000%
2026-07-21	25.910	27.210	27.210	22.940	1.840	7.253%	7.29万	0.00亿	0.000%
2026-07-20	28.640	25.370	29.000	24.800	-2.700	-9.619%	6.99万	0.00亿	0.000%
2026-07-17	30.920	28.070	31.370	28.000	-2.820	-9.129%	5.60万	0.00亿	0.000%
2026-07-16	31.920	30.890	32.500	30.500	-1.320	-4.098%	3.95万	0.00亿	0.000%
2026-07-15	33.480	32.210	33.870	32.030	-1.510	-4.478%	3.27万	0.00亿	0.000%
2026-07-14	32.600	33.720	33.820	31.920	1.000	3.056%	4.26万	0.00亿	0.000%
2026-07-13	35.440	32.720	35.440	32.420	-3.070	-8.578%	5.35万	0.00亿	0.000%
2026-07-10	36.850	35.790	37.630	35.730	-0.880	-2.400%	5.11万	0.00亿	0.000%
2026-07-09	37.610	36.670	38.200	34.690	-0.780	-2.083%	5.92万	0.00亿	0.000%
2026-07-08	39.310	37.450	39.410	37.000	-1.840	-4.683%	4.20万	0.00亿	0.000%
2026-07-07	40.920	39.290	41.470	38.750	-2.000	-4.844%	3.85万	0.00亿	0.000%
2026-07-06	43.640	41.290	43.920	40.620	-2.350	-5.385%	4.55万	0.00亿	0.000%
2026-07-03	45.310	43.640	46.140	43.550	-1.460	-3.237%	4.42万	0.00亿	0.000%
2026-07-02	45.050	45.100	48.200	44.320	-0.660	-1.442%	5.53万	0.00亿	0.000%
2026-07-01	47.610	45.760	48.200	44.940	-1.460	-3.092%	5.91万	0.00亿	0.000%
2026-06-30	47.930	47.220	49.400	46.720	-0.390	-0.819%	6.63万	0.00亿	0.000%
2026-06-29	51.440	47.610	52.090	44.920	-4.420	-8.495%	8.12万	0.00亿	0.000%
2026-06-26	55.530	52.030	56.380	50.920	-3.180	-5.760%	5.62万	0.00亿	0.000%
2026-06-25	55.180	55.210	56.090	53.910	-0.520	-0.933%	6.67万	0.00亿	0.000%
2026-06-24	57.940	55.730	59.370	54.270	-2.200	-3.798%	8.75万	0.00亿	0.000%
2026-06-23	55.850	57.930	59.690	55.800	1.650	2.932%	10.17万	0.00亿	0.000%
2026-06-22	50.530	56.280	56.580	49.860	7.400	15.139%	12.92万	0.00亿	0.000%
2026-06-18	51.360	48.880	51.520	48.410	-1.910	-3.761%	9.09万	0.00亿	0.000%
2026-06-17	51.160	50.790	53.270	50.500	-0.880	-1.703%	9.19万	0.00亿	0.000%
2026-06-16	50.520	51.670	52.500	50.100	-0.070	-0.135%	9.66万	0.00亿	0.000%
2026-06-15	47.890	51.740	51.920	47.180	3.370	6.967%	10.34万	0.00亿	0.000%
2026-06-12	46.720	48.370	49.810	45.320	2.760	6.051%	9.88万	0.00亿	0.000%
2026-06-11	44.930	45.610	47.100	44.020	-0.080	-0.175%	7.77万	0.00亿	0.000%
2026-06-10	44.190	45.690	46.100	43.530	0.490	1.084%	6.58万	0.00亿	0.000%
2026-06-09	43.930	45.200	45.810	43.230	2.080	4.824%	7.51万	0.00亿	0.000%
2026-06-08	43.930	43.120	45.210	42.430	-4.500	-9.450%	8.88万	0.00亿	0.000%
2026-06-05	48.470	47.620	49.920	47.420	-3.510	-6.865%	9.70万	0.00亿	0.000%
2026-06-04	50.370	51.130	51.720	46.870	-1.810	-3.419%	15.43万	0.00亿	0.000%
2026-06-03	50.100	52.940	53.900	48.640	2.200	4.336%	15.19万	0.00亿	0.000%
2026-06-02	49.420	50.740	51.820	46.530	1.620	3.298%	15.72万	0.00亿	0.000%
2026-06-01	49.840	49.120	55.760	48.770	1.740	3.672%	18.15万	0.00亿	0.000%
2026-05-29	41.930	47.380	48.920	41.580	4.410	10.263%	18.84万	0.00亿	0.000%
2026-05-28	39.920	42.970	43.420	38.090	2.450	6.046%	17.34万	0.00亿	0.000%
2026-05-27	48.890	40.520	49.820	40.450	-4.492	-9.980%	21.05万	0.00亿	0.000%
2026-05-26	39.012	45.012	45.012	37.812	7.523	20.067%	13.28万	0.00亿	0.000%
2026-05-25	37.589	37.489	38.859	36.643	1.330	3.678%	5.61万	0.00亿	0.000%
2026-05-22	34.182	36.159	36.635	33.920	2.393	7.087%	3.36万	0.00亿	0.000%
2026-05-21	35.574	33.766	36.112	33.566	-1.631	-4.608%	2.52万	0.00亿	0.000%
2026-05-20	35.235	35.397	35.720	34.512	0.369	1.053%	2.08万	0.00亿	0.000%
2026-05-19	35.174	35.028	35.705	34.166	-0.192	-0.545%	2.08万	0.00亿	0.000%
2026-05-18	35.697	35.220	35.928	34.489	-0.839	-2.327%	3.38万	0.00亿	0.000%
2026-05-15	35.105	36.059	37.412	34.643	1.454	4.202%	5.25万	0.00亿	0.000%
2026-05-14	35.666	34.605	36.020	34.412	-1.169	-3.268%	3.44万	0.00亿	0.000%
2026-05-13	33.028	35.774	36.282	32.751	2.746	8.314%	5.36万	0.00亿	0.000%
2026-05-12	33.751	33.028	34.105	32.959	-0.723	-2.142%	1.47万	0.00亿	0.000%
2026-05-11	32.974	33.751	34.105	32.612	0.885	2.693%	2.51万	0.00亿	0.000%
2026-05-08	31.982	32.866	33.112	31.728	0.884	2.764%	1.93万	0.00亿	0.000%
2026-05-07	30.874	31.982	32.166	30.643	1.185	3.848%	2.17万	0.00亿	0.000%
2026-05-06	30.589	30.797	31.028	30.559	0.238	0.779%	1.39万	0.00亿	0.000%
2026-04-30	30.197	30.559	30.766	30.197	0.054	0.177%	1.19万	0.00亿	0.000%
2026-04-29	30.251	30.505	30.874	30.220	0.177	0.584%	1.07万	0.00亿	0.000%
2026-04-28	30.720	30.328	30.943	30.105	-0.707	-2.278%	1.45万	0.00亿	0.000%
2026-04-27	31.220	31.035	31.259	30.212	-0.285	-0.910%	1.40万	0.00亿	0.000%
2026-04-24	31.220	31.320	31.674	30.643	-0.046	-0.147%	1.39万	0.00亿	0.000%
2026-04-23	32.174	31.366	32.182	31.220	-0.816	-2.536%	1.39万	0.00亿	0.000%
2026-04-22	32.182	32.182	32.412	31.797	-0.169	-0.522%	1.14万	0.00亿	0.000%
2026-04-21	32.797	32.351	32.797	32.159	-0.423	-1.291%	1.01万	0.00亿	0.000%
2026-04-20	32.905	32.774	32.928	32.551	-0.131	-0.398%	0.98万	0.00亿	0.000%
2026-04-17	32.912	32.905	33.005	32.528	0.093	0.283%	0.95万	0.00亿	0.000%
2026-04-16	32.651	32.812	32.889	32.205	0.353	1.088%	0.96万	0.00亿	0.000%
2026-04-15	32.543	32.459	33.705	32.359	-0.084	-0.258%	1.78万	0.00亿	0.000%
2026-04-14	33.012	32.543	33.012	32.128	0.077	0.237%	1.02万	0.00亿	0.000%
2026-04-13	32.505	32.466	32.582	32.105	-0.100	-0.307%	0.84万	0.00亿	0.000%
2026-04-10	32.335	32.566	33.412	32.135	0.538	1.680%	1.41万	0.00亿	0.000%
2026-04-09	32.274	32.028	32.574	31.935	-0.523	-1.607%	1.24万	0.00亿	0.000%
2026-04-08	32.182	32.551	32.643	31.689	1.462	4.703%	1.25万	0.00亿	0.000%
2026-04-07	30.951	31.089	31.412	30.720	0.000	0.000%	0.97万	0.00亿	0.000%
2026-04-03	31.497	30.643	31.705	30.559	0.000	0.000%	1.03万	0.00亿	0.000%
2026-04-02	32.166	31.497	32.559	31.343	0.000	0.000%	1.59万	0.00亿	0.000%
2026-04-01	32.089	32.266	32.435	31.897	0.000	0.000%	1.51万	0.00亿	0.000%