肯特催化（603120）历史行情

以下为肯特催化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
2026-10-15	49.000	50.300	51.440	47.490	-0.190	-0.376%	309.95万	1.54亿	8.178%
2026-10-14	49.770	50.490	52.260	49.360	0.720	1.447%	3.43万	0.00亿	0.000%
2026-10-13	47.300	49.770	50.560	45.500	1.220	2.513%	4.11万	0.00亿	0.000%
2026-10-12	52.020	48.550	52.230	48.480	-3.950	-7.524%	3.38万	0.00亿	0.000%
2026-10-09	52.770	52.500	53.730	50.210	-0.800	-1.501%	2.72万	0.00亿	0.000%
2026-10-08	55.610	53.300	56.860	53.060	-2.350	-4.223%	2.69万	0.00亿	0.000%
2026-10-07	58.260	56.050	59.020	56.000	-1.700	-2.944%	222.88万	1.27亿	5.881%
2026-10-06	58.260	56.050	59.020	56.000	-1.700	-2.944%	222.88万	1.27亿	5.881%
2026-10-05	58.260	56.050	59.020	56.000	-1.700	-2.944%	222.88万	1.27亿	5.881%
2026-10-02	58.260	56.050	59.020	56.000	-1.700	-2.944%	222.88万	1.27亿	5.881%
2026-10-01	58.260	56.050	59.020	56.000	-1.700	-2.944%	222.88万	1.27亿	5.881%
2026-09-30	57.860	55.650	58.620	55.600	-1.700	-2.964%	2.23万	0.00亿	0.000%
2026-09-29	56.650	57.350	57.810	55.650	-0.250	-0.434%	2.96万	0.00亿	0.000%
2026-09-28	58.870	57.600	63.100	56.600	-1.870	-3.144%	4.52万	0.00亿	0.000%
2026-09-27	59.740	59.870	61.340	58.270	-0.220	-0.366%	418.58万	2.52亿	11.044%
2026-09-24	59.340	59.470	60.940	57.870	-0.220	-0.369%	4.19万	0.00亿	0.000%
2026-09-23	60.890	59.690	61.040	59.390	-1.510	-2.467%	4.05万	0.00亿	0.000%
2026-09-22	62.220	61.200	63.100	60.600	-0.390	-0.633%	4.87万	0.00亿	0.000%
2026-09-21	60.030	61.590	64.680	59.160	2.780	4.727%	10.28万	0.00亿	0.000%
2026-09-18	53.890	58.810	58.810	53.600	5.380	10.069%	5.73万	0.00亿	0.000%
2026-09-17	56.540	53.430	56.900	52.290	-0.370	-0.688%	4.66万	0.00亿	0.000%
2026-09-16	51.260	53.800	54.900	50.230	2.630	5.140%	3.90万	0.00亿	0.000%
2026-09-15	49.100	51.170	51.750	48.750	1.550	3.124%	2.65万	0.00亿	0.000%
2026-09-14	48.600	49.620	50.000	47.580	0.810	1.659%	2.64万	0.00亿	0.000%
2026-09-11	49.620	48.810	49.840	47.550	-0.080	-0.164%	2.94万	0.00亿	0.000%
2026-09-10	52.230	48.890	52.230	48.720	-3.410	-6.520%	3.37万	0.00亿	0.000%
2026-09-09	50.100	52.300	52.940	50.100	2.200	4.391%	3.83万	0.00亿	0.000%
2026-09-08	47.980	50.100	50.650	47.400	2.120	4.419%	3.97万	0.00亿	0.000%
2026-09-07	45.400	47.980	48.410	45.300	2.660	5.869%	3.20万	0.00亿	0.000%
2026-09-04	45.300	45.320	46.390	44.880	0.020	0.044%	1.27万	0.00亿	0.000%
2026-09-03	45.600	45.300	45.980	44.500	-0.230	-0.505%	1.19万	0.00亿	0.000%
2026-09-02	45.090	45.530	45.920	44.920	0.060	0.132%	1.05万	0.00亿	0.000%
2026-09-01	46.210	45.470	46.550	44.870	-1.120	-2.404%	1.52万	0.00亿	0.000%
2026-08-31	44.660	46.590	46.800	44.650	1.130	2.486%	1.84万	0.00亿	0.000%
2026-08-28	45.680	45.460	46.240	45.260	-0.250	-0.547%	1.44万	0.00亿	0.000%
2026-08-27	44.830	45.710	46.540	44.830	0.320	0.705%	1.43万	0.00亿	0.000%
2026-08-26	45.600	45.390	45.800	44.700	-0.210	-0.461%	1.16万	0.00亿	0.000%
2026-08-25	46.350	45.600	46.350	44.400	-1.200	-2.564%	1.25万	0.00亿	0.000%
2026-08-24	47.750	46.800	48.030	45.680	-1.020	-2.133%	1.38万	0.00亿	0.000%
2026-08-21	47.270	47.820	48.300	45.930	0.570	1.206%	1.45万	0.00亿	0.000%
2026-08-20	49.110	47.250	49.110	47.110	-1.050	-2.174%	1.83万	0.00亿	0.000%
2026-08-19	50.000	48.300	50.360	48.210	-2.450	-4.828%	2.18万	0.00亿	0.000%
2026-08-18	49.590	50.750	50.970	49.300	0.860	1.724%	2.32万	0.00亿	0.000%
2026-08-17	47.170	49.890	49.980	47.170	2.860	6.081%	3.01万	0.00亿	0.000%
2026-08-14	47.400	47.030	47.580	46.320	0.080	0.170%	1.50万	0.00亿	0.000%
2026-08-13	48.100	46.950	48.600	46.900	-0.750	-1.572%	2.20万	0.00亿	0.000%
2026-08-12	47.060	47.700	48.350	46.770	0.690	1.468%	1.61万	0.00亿	0.000%
2026-08-11	47.390	47.010	47.670	46.640	-0.650	-1.364%	1.48万	0.00亿	0.000%
2026-08-10	47.210	47.660	48.290	46.940	-0.330	-0.688%	1.68万	0.00亿	0.000%
2026-08-07	47.550	47.990	48.570	46.080	0.040	0.083%	2.68万	0.00亿	0.000%
2026-08-06	46.100	47.950	48.400	46.100	0.760	1.611%	2.91万	0.00亿	0.000%
2026-08-05	44.190	47.190	47.870	43.760	2.800	6.308%	4.15万	0.00亿	0.000%
2026-08-04	44.150	44.390	45.400	43.660	0.310	0.703%	3.30万	0.00亿	0.000%
2026-08-03	44.030	44.080	45.100	43.100	-0.250	-0.564%	4.07万	0.00亿	0.000%
2026-07-31	42.600	44.330	44.330	41.600	4.070	10.109%	2.42万	0.00亿	0.000%
2026-07-30	41.400	40.260	41.570	40.150	-1.340	-3.221%	2.98万	0.00亿	0.000%
2026-07-29	43.200	41.600	43.550	39.300	-2.000	-4.587%	5.07万	0.00亿	0.000%
2026-07-28	44.600	43.600	47.100	43.140	-1.940	-4.260%	3.89万	0.00亿	0.000%
2026-07-27	44.350	45.540	46.800	43.100	1.210	2.730%	3.08万	0.00亿	0.000%
2026-07-24	46.650	44.330	47.350	44.260	-3.440	-7.201%	3.63万	0.00亿	0.000%
2026-07-23	46.100	47.770	49.820	45.640	1.000	2.138%	6.12万	0.00亿	0.000%
2026-07-22	42.560	46.770	48.440	42.260	2.770	6.295%	8.37万	0.00亿	0.000%
2026-07-21	44.000	44.000	46.630	44.000	-4.930	-10.076%	6.59万	0.00亿	0.000%
2026-07-20	54.610	48.930	56.040	48.930	-5.480	-10.072%	7.92万	0.00亿	0.000%
2026-07-17	50.590	54.410	56.260	49.110	3.300	6.457%	9.23万	0.00亿	0.000%
2026-07-16	49.190	51.110	55.100	47.000	0.910	1.813%	7.33万	0.00亿	0.000%
2026-07-15	52.450	50.200	52.800	49.000	-2.250	-4.290%	4.30万	0.00亿	0.000%
2026-07-14	55.150	52.450	55.600	50.640	-2.240	-4.096%	6.06万	0.00亿	0.000%
2026-07-13	48.600	54.690	54.690	48.600	5.010	10.085%	2.81万	0.00亿	0.000%
2026-07-10	51.920	49.680	53.760	49.670	-1.790	-3.478%	3.55万	0.00亿	0.000%
2026-07-09	51.340	51.470	52.480	48.760	1.370	2.735%	3.40万	0.00亿	0.000%
2026-07-08	53.710	50.100	54.600	49.600	-4.740	-8.643%	4.78万	0.00亿	0.000%
2026-07-07	54.600	54.840	57.300	53.890	-0.880	-1.579%	4.79万	0.00亿	0.000%
2026-07-06	57.580	55.720	58.560	53.700	-1.150	-2.022%	6.12万	0.00亿	0.000%
2026-07-03	59.730	56.870	61.320	56.380	-3.100	-5.169%	7.04万	0.00亿	0.000%
2026-07-02	57.060	59.970	63.100	55.100	1.680	2.882%	11.62万	0.00亿	0.000%
2026-07-01	55.100	58.290	58.290	53.700	5.340	10.085%	6.66万	0.00亿	0.000%
2026-06-30	47.100	52.950	52.950	46.710	4.850	10.083%	4.13万	0.00亿	0.000%
2026-06-29	51.150	48.100	52.600	47.680	-2.680	-5.278%	4.93万	0.00亿	0.000%
2026-06-26	49.100	50.780	51.100	46.480	1.060	2.132%	5.71万	0.00亿	0.000%
2026-06-25	49.090	49.720	51.100	47.000	0.680	1.387%	5.06万	0.00亿	0.000%
2026-06-24	51.680	49.040	54.000	48.820	-3.530	-6.715%	5.96万	0.00亿	0.000%
2026-06-23	48.600	52.570	53.320	48.300	3.000	6.052%	6.79万	0.00亿	0.000%
2026-06-22	50.420	49.570	50.680	48.030	-0.440	-0.880%	4.35万	0.00亿	0.000%
2026-06-18	50.670	50.010	50.670	48.830	-1.030	-2.018%	4.11万	0.00亿	0.000%
2026-06-17	51.510	51.040	52.190	49.800	-1.570	-2.984%	6.35万	0.00亿	0.000%
2026-06-16	55.600	52.610	55.600	52.260	-3.190	-5.717%	7.88万	0.00亿	0.000%
2026-06-15	57.600	55.800	58.110	52.930	-1.640	-2.855%	9.46万	0.00亿	0.000%
2026-06-12	53.500	57.440	57.440	52.500	5.260	10.080%	10.08万	0.00亿	0.000%
2026-06-11	49.740	52.180	54.490	47.910	2.680	5.414%	5.81万	0.00亿	0.000%
2026-06-10	48.420	49.500	49.850	47.800	0.590	1.206%	2.53万	0.00亿	0.000%
2026-06-09	48.710	48.910	49.500	47.980	1.110	2.322%	2.61万	0.00亿	0.000%
2026-06-08	47.540	47.800	50.600	47.300	-3.980	-7.686%	2.69万	0.00亿	0.000%
2026-06-05	54.600	51.780	54.600	51.400	-3.680	-6.635%	4.43万	0.00亿	0.000%
2026-06-04	52.670	55.460	57.060	51.400	3.620	6.983%	8.42万	0.00亿	0.000%
2026-06-03	47.410	51.840	51.840	47.410	4.750	10.087%	0.97万	0.00亿	0.000%
2026-06-02	46.400	47.090	47.300	44.460	0.690	1.487%	1.96万	0.00亿	0.000%
2026-06-01	46.360	46.400	48.560	46.360	-0.770	-1.632%	1.83万	0.00亿	0.000%
2026-05-29	50.610	47.170	51.060	46.200	-3.750	-7.364%	2.53万	0.00亿	0.000%
2026-05-28	50.600	50.920	51.270	48.430	0.080	0.157%	2.96万	0.00亿	0.000%
2026-05-27	51.600	50.840	54.600	50.430	-1.060	-2.042%	3.16万	0.00亿	0.000%
2026-05-26	53.230	51.900	53.560	51.410	-1.850	-3.442%	2.50万	0.00亿	0.000%
2026-05-25	55.230	53.750	55.600	52.360	-1.070	-1.952%	3.39万	0.00亿	0.000%
2026-05-22	51.780	54.820	55.200	50.930	3.230	6.261%	3.92万	0.00亿	0.000%
2026-05-21	54.050	51.590	56.130	51.090	-3.320	-6.046%	3.98万	0.00亿	0.000%
2026-05-20	54.840	54.910	56.090	53.600	-0.650	-1.170%	5.30万	0.00亿	0.000%
2026-05-19	52.780	55.560	56.270	51.910	2.680	5.068%	5.13万	0.00亿	0.000%
2026-05-18	52.100	52.880	55.460	50.600	-0.010	-0.019%	4.84万	0.00亿	0.000%
2026-05-15	52.490	52.890	54.600	51.580	0.910	1.751%	6.55万	0.00亿	0.000%
2026-05-14	50.220	51.980	53.350	50.220	3.520	7.264%	8.15万	0.00亿	0.000%
2026-05-13	43.890	48.460	48.460	43.480	4.440	10.086%	4.78万	0.00亿	0.000%
2026-05-12	43.950	44.020	45.150	42.650	-0.130	-0.294%	3.58万	0.00亿	0.000%
2026-05-11	44.190	44.150	45.880	43.560	1.390	3.251%	4.44万	0.00亿	0.000%
2026-05-08	41.290	42.760	44.210	40.820	1.410	3.410%	4.05万	0.00亿	0.000%
2026-05-07	41.120	41.350	42.250	41.070	0.280	0.682%	1.90万	0.00亿	0.000%
2026-05-06	38.910	41.070	41.280	38.900	2.350	6.069%	2.86万	0.00亿	0.000%
2026-04-30	38.480	38.720	39.120	38.450	0.210	0.545%	1.05万	0.00亿	0.000%
2026-04-29	38.040	38.510	38.970	37.830	0.540	1.422%	1.05万	0.00亿	0.000%
2026-04-28	38.230	37.970	38.540	37.610	-0.490	-1.274%	0.75万	0.00亿	0.000%
2026-04-27	37.790	38.460	38.480	37.200	0.640	1.692%	0.82万	0.00亿	0.000%
2026-04-24	36.960	37.820	38.000	36.960	0.700	1.886%	0.86万	0.00亿	0.000%
2026-04-23	39.100	37.120	39.100	36.950	-1.980	-5.064%	1.62万	0.00亿	0.000%
2026-04-22	39.350	39.100	39.360	38.710	-0.190	-0.484%	0.66万	0.00亿	0.000%
2026-04-21	38.800	39.290	39.480	38.800	0.000	0.000%	0.70万	0.00亿	0.000%
2026-04-20	39.050	39.290	39.340	38.500	0.240	0.615%	0.94万	0.00亿	0.000%
2026-04-17	38.180	39.050	39.400	38.150	0.000	0.000%	1.11万	0.00亿	0.000%
2026-04-16	37.470	38.420	38.450	37.140	0.940	2.510%	0.95万	0.36亿	4.200%
2026-04-15	37.760	37.880	38.150	37.610	0.000	0.000%	0.74万	0.00亿	0.000%
2026-04-14	38.120	37.780	38.350	37.500	-0.230	-0.605%	0.94万	0.00亿	0.000%
2026-04-13	38.490	38.010	38.490	38.000	0.000	0.000%	0.80万	0.00亿	0.000%
2026-04-10	38.630	38.560	39.180	38.550	0.000	0.000%	0.72万	0.00亿	0.000%
2026-04-09	39.010	38.570	39.270	38.380	0.000	0.000%	0.79万	0.00亿	0.000%
2026-04-08	38.900	39.330	39.330	38.710	0.000	0.000%	0.90万	0.00亿	0.000%
2026-04-07	38.470	38.310	38.600	37.470	0.000	0.000%	0.80万	0.00亿	0.000%
2026-04-03	38.750	37.760	38.900	37.600	0.000	0.000%	0.66万	0.00亿	0.000%
2026-04-02	38.800	38.880	39.710	38.680	0.000	0.000%	1.04万	0.00亿	0.000%
2026-04-01	38.800	38.850	39.490	38.620	0.000	0.000%	1.03万	0.00亿	0.000%