肯特股份(301591)股票信息
| 股票代码 | 301591 |
| 股票名称 | 肯特股份 |
| 最新价/元 | 36.53 |
| 涨跌额/元 | 0.90 |
| 涨跌幅/% | 2.53 |
| 买入/元 | 36.53 |
| 卖出/元 | 36.54 |
| 昨收/元 | 35.63 |
| 今开/元 | 35.99 |
| 最高/元 | 38.29 |
| 最低/元 | 35.99 |
| 成交量/手 | 28159.67 |
| 成交额/万 | 10455.69 |
| 股净值/元 | 30.70 |
| 市净率 | 3.65 |
| 总市值/万 | 307290.36 |
| 流通值/万 | 76822.59 |
| 换手率/% | 13.39 |
| 入市日期 | 2024-02-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
肯特股份(301591)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 35.99 | 36.53 | 0.90 | 2.53 | 28159.67 | 10455.69 | 13.39 |
| 2024-10-09 | 41.09 | 35.63 | -7.62 | -17.62 | 42597.40 | 16421.64 | 20.26 |
| 2024-10-08 | 46.30 | 43.25 | 4.52 | 11.67 | 62774.87 | 26590.11 | 29.85 |
| 2024-09-30 | 35.00 | 38.73 | 4.93 | 14.59 | 56355.19 | 20657.44 | 26.80 |
| 2024-09-27 | 30.96 | 33.80 | 3.08 | 10.03 | 41666.88 | 13825.18 | 19.81 |
| 2024-09-26 | 29.85 | 30.72 | 0.65 | 2.16 | 17836.46 | 5405.75 | 8.48 |
| 2024-09-25 | 29.50 | 30.07 | 0.91 | 3.12 | 21369.11 | 6426.45 | 10.16 |
| 2024-09-24 | 28.88 | 29.16 | 0.67 | 2.35 | 13149.90 | 3796.07 | 6.25 |
| 2024-09-23 | 28.05 | 28.49 | 0.46 | 1.64 | 8180.30 | 2325.51 | 3.89 |
| 2024-09-20 | 28.36 | 28.03 | -0.49 | -1.72 | 8046.52 | 2269.11 | 3.83 |
| 2024-09-19 | 28.25 | 28.52 | 0.50 | 1.78 | 10287.27 | 2940.86 | 4.89 |
| 2024-09-18 | 28.40 | 28.02 | -0.44 | -1.55 | 9279.47 | 2590.68 | 4.41 |
| 2024-09-13 | 29.10 | 28.46 | -0.72 | -2.47 | 9181.88 | 2642.25 | 4.37 |
| 2024-09-12 | 29.74 | 29.18 | -0.40 | -1.35 | 9544.87 | 2824.07 | 4.54 |
| 2024-09-11 | 29.85 | 29.58 | -0.27 | -0.91 | 6066.88 | 1800.11 | 2.88 |
| 2024-09-10 | 29.90 | 29.85 | 0.15 | 0.51 | 7950.52 | 2352.42 | 3.78 |
| 2024-09-09 | 29.23 | 29.70 | 0.26 | 0.88 | 10487.70 | 3104.41 | 4.99 |
| 2024-09-06 | 30.10 | 29.44 | -0.69 | -2.29 | 12601.56 | 3745.01 | 5.99 |
| 2024-09-05 | 30.43 | 30.13 | -0.29 | -0.95 | 11737.55 | 3546.13 | 5.58 |
| 2024-09-04 | 30.05 | 30.42 | 0.07 | 0.23 | 16611.74 | 5034.40 | 7.90 |
| 2024-09-03 | 30.22 | 30.35 | -0.03 | -0.10 | 16706.19 | 5040.61 | 7.94 |
| 2024-09-02 | 29.80 | 30.38 | 0.36 | 1.20 | 27454.39 | 8316.03 | 13.05 |
| 2024-08-30 | 29.29 | 30.02 | 0.29 | 0.98 | 24032.20 | 7181.46 | 11.43 |
| 2024-08-28 | 28.85 | 29.29 | 0.35 | 1.21 | 9517.95 | 2784.00 | 4.77 |
| 2024-08-27 | 29.46 | 28.94 | -0.52 | -1.77 | 7772.30 | 2255.11 | 3.90 |
| 2024-08-26 | 29.28 | 29.46 | 0.41 | 1.41 | 8371.30 | 2463.56 | 4.20 |
| 2024-08-23 | 29.55 | 29.05 | -0.50 | -1.69 | 11554.00 | 3373.01 | 5.79 |
| 2024-08-22 | 30.50 | 29.55 | -0.70 | -2.31 | 10514.04 | 3137.66 | 5.27 |
| 2024-08-21 | 30.57 | 30.25 | -0.37 | -1.21 | 8624.00 | 2628.95 | 4.32 |
| 2024-08-20 | 31.38 | 30.62 | -0.74 | -2.36 | 11939.00 | 3667.96 | 5.99 |
| 2024-08-19 | 33.00 | 31.36 | -1.72 | -5.20 | 18704.19 | 5988.25 | 9.38 |
| 2024-08-16 | 33.05 | 33.08 | 0.00 | 0.00 | 11241.00 | 3736.32 | 5.64 |
| 2024-08-15 | 33.15 | 33.08 | -0.32 | -0.96 | 14156.00 | 4695.38 | 7.10 |
| 2024-08-14 | 33.94 | 33.40 | -0.50 | -1.48 | 8353.65 | 2816.81 | 4.19 |
| 2024-08-13 | 33.49 | 33.90 | 0.60 | 1.80 | 10557.00 | 3546.64 | 5.29 |
| 2024-08-12 | 33.88 | 33.30 | -0.72 | -2.12 | 12118.00 | 4068.91 | 6.08 |
| 2024-08-09 | 35.35 | 34.02 | -0.64 | -1.85 | 14966.50 | 5280.77 | 7.50 |
| 2024-08-08 | 36.50 | 34.66 | -2.49 | -6.70 | 23707.50 | 8396.09 | 11.89 |
| 2024-08-07 | 35.25 | 37.15 | 1.20 | 3.34 | 28851.83 | 10537.76 | 14.47 |
| 2024-08-06 | 36.79 | 35.95 | -0.58 | -1.59 | 22695.08 | 8144.64 | 11.38 |
| 2024-08-05 | 36.95 | 36.53 | 0.05 | 0.14 | 34519.48 | 12880.62 | 17.31 |
| 2024-08-02 | 36.70 | 36.48 | -0.40 | -1.09 | 18867.20 | 6878.96 | 9.46 |
| 2024-08-01 | 36.98 | 36.88 | -0.12 | -0.32 | 24281.21 | 9010.22 | 12.17 |
| 2024-07-31 | 36.02 | 37.00 | 1.10 | 3.06 | 26908.60 | 9872.05 | 13.49 |
| 2024-07-30 | 35.59 | 35.90 | 0.04 | 0.11 | 14855.65 | 5313.16 | 7.45 |
| 2024-07-29 | 35.87 | 35.86 | -0.30 | -0.83 | 18125.32 | 6486.33 | 9.09 |
| 2024-07-26 | 34.86 | 36.16 | 2.05 | 6.01 | 29902.25 | 10616.03 | 14.99 |
| 2024-07-25 | 33.42 | 34.11 | 0.42 | 1.25 | 14015.67 | 4757.46 | 7.03 |
| 2024-07-24 | 34.47 | 33.69 | -0.82 | -2.38 | 13952.05 | 4749.33 | 7.00 |
| 2024-07-23 | 35.34 | 34.51 | -0.83 | -2.35 | 10975.30 | 3845.93 | 5.50 |
| 2024-07-22 | 35.40 | 35.34 | -0.11 | -0.31 | 12164.25 | 4316.67 | 6.10 |
| 2024-07-19 | 34.22 | 35.45 | 1.19 | 3.47 | 19042.30 | 6708.62 | 9.55 |
| 2024-07-18 | 34.58 | 34.26 | -0.42 | -1.21 | 16278.25 | 5511.75 | 8.16 |
| 2024-07-17 | 36.01 | 34.68 | -1.37 | -3.80 | 15516.30 | 5458.07 | 7.78 |
| 2024-07-16 | 36.11 | 36.05 | -0.13 | -0.36 | 12816.30 | 4585.48 | 6.43 |
| 2024-07-15 | 37.21 | 36.18 | -1.08 | -2.90 | 12954.00 | 4723.17 | 6.50 |
| 2024-07-12 | 37.74 | 37.26 | -0.75 | -1.97 | 13649.10 | 5136.40 | 6.84 |
| 2024-07-11 | 37.50 | 38.01 | 1.18 | 3.20 | 20558.10 | 7797.45 | 10.31 |
| 2024-07-10 | 36.92 | 36.83 | -0.74 | -1.97 | 16299.00 | 6051.79 | 8.17 |
| 2024-07-09 | 36.33 | 37.57 | 1.77 | 4.94 | 22126.32 | 8072.76 | 11.09 |
| 2024-07-08 | 37.01 | 35.80 | -1.21 | -3.27 | 17409.65 | 6238.89 | 8.73 |
| 2024-07-05 | 36.80 | 37.01 | -0.18 | -0.48 | 17275.95 | 6316.79 | 8.66 |
| 2024-07-04 | 37.70 | 37.19 | -0.51 | -1.35 | 19689.30 | 7476.35 | 9.87 |
| 2024-07-03 | 39.27 | 37.70 | -1.32 | -3.38 | 20228.64 | 7690.68 | 10.14 |
| 2024-07-02 | 40.81 | 39.02 | -1.38 | -3.42 | 21190.37 | 8352.63 | 10.63 |
| 2024-07-01 | 40.67 | 40.40 | -0.32 | -0.79 | 20051.74 | 8073.64 | 10.05 |
| 2024-06-28 | 39.87 | 40.72 | 0.58 | 1.45 | 21726.77 | 8886.94 | 10.89 |
| 2024-06-27 | 41.94 | 40.14 | -1.62 | -3.88 | 23737.05 | 9707.81 | 11.90 |
| 2024-06-26 | 39.99 | 41.76 | 1.39 | 3.44 | 32074.62 | 13037.67 | 16.08 |
| 2024-06-25 | 40.06 | 40.37 | 0.18 | 0.45 | 32005.10 | 13028.86 | 16.05 |
| 2024-06-24 | 42.90 | 40.19 | -3.16 | -7.29 | 35871.82 | 14766.83 | 17.99 |
| 2024-06-21 | 45.90 | 43.35 | -2.11 | -4.64 | 33945.92 | 14908.45 | 17.02 |
| 2024-06-20 | 47.50 | 45.46 | -3.11 | -6.40 | 53597.71 | 25041.80 | 26.87 |
| 2024-06-19 | 45.20 | 48.57 | 2.59 | 5.63 | 81424.12 | 39519.70 | 40.83 |
| 2024-06-18 | 43.74 | 45.98 | 2.90 | 6.73 | 59438.48 | 26783.92 | 29.80 |
| 2024-06-17 | 42.86 | 43.08 | 0.07 | 0.16 | 28565.88 | 12195.44 | 14.32 |
| 2024-06-14 | 43.76 | 43.01 | -1.18 | -2.67 | 33890.85 | 14599.33 | 16.99 |
| 2024-06-13 | 44.28 | 44.19 | -0.11 | -0.25 | 37004.65 | 16474.61 | 18.55 |
| 2024-06-12 | 43.50 | 44.30 | 0.16 | 0.36 | 37380.56 | 16445.93 | 18.74 |
| 2024-06-11 | 42.42 | 44.14 | 1.94 | 4.60 | 42789.48 | 18858.87 | 21.46 |
| 2024-06-07 | 41.76 | 42.20 | 1.08 | 2.63 | 32686.65 | 13572.57 | 16.39 |
| 2024-06-06 | 43.70 | 41.12 | -3.15 | -7.12 | 45371.33 | 19191.95 | 22.75 |
| 2024-06-05 | 48.00 | 44.27 | -5.31 | -10.71 | 56449.23 | 25963.84 | 28.30 |
| 2024-06-04 | 47.04 | 49.58 | 2.54 | 5.40 | 64716.21 | 31863.84 | 32.45 |
| 2024-06-03 | 47.60 | 47.04 | -0.96 | -2.00 | 44666.63 | 21209.24 | 22.40 |
| 2024-05-31 | 48.72 | 48.00 | -1.18 | -2.40 | 57407.00 | 28237.36 | 28.78 |
| 2024-05-30 | 52.00 | 49.49 | -5.21 | -9.53 | 74494.72 | 38446.88 | 37.35 |
| 2024-05-29 | 47.60 | 54.70 | 6.38 | 13.20 | 93940.73 | 46568.31 | 47.10 |
| 2024-05-28 | 50.50 | 48.32 | -3.86 | -7.40 | 74376.67 | 36049.62 | 37.29 |
| 2024-05-27 | 54.04 | 52.18 | -2.31 | -4.24 | 87942.17 | 47458.83 | 44.10 |
| 2024-05-24 | 52.64 | 54.49 | -2.15 | -3.80 | 127587.73 | 70855.58 | 63.97 |
| 2024-05-23 | 47.06 | 56.64 | 9.44 | 20.00 | 134928.10 | 73872.91 | 67.65 |
| 2024-05-22 | 44.61 | 47.20 | 2.20 | 4.89 | 68727.98 | 31639.10 | 34.46 |
| 2024-05-21 | 45.50 | 45.00 | -0.98 | -2.13 | 53406.35 | 23939.74 | 26.78 |
| 2024-05-20 | 48.00 | 45.98 | -2.94 | -6.01 | 83438.89 | 38472.11 | 41.84 |
| 2024-05-17 | 40.57 | 48.92 | 8.15 | 19.99 | 107214.69 | 49499.92 | 53.76 |
| 2024-05-16 | 39.82 | 40.77 | 1.77 | 4.54 | 32333.14 | 13064.27 | 16.21 |
| 2024-05-15 | 38.92 | 39.00 | 0.08 | 0.21 | 13152.97 | 5118.10 | 6.60 |
| 2024-05-14 | 37.93 | 38.92 | 1.29 | 3.43 | 17525.12 | 6784.50 | 8.79 |
| 2024-05-13 | 38.00 | 37.63 | -1.19 | -3.07 | 14005.07 | 5318.34 | 7.02 |
日K线
周K线
月K线
