| 股票名称 | 代码 301591 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 肯特股份 | 2024-05-08 三 | 40.80 | 41.15 | 40.19 | 40.95 | 39.58 | -2.33% | 11.15% | 22230 | 8908万 | 8.02 | 33.81 | 46.2 | 2 | 肯特股份 | 2024-05-07 二 | 39.75 | 39.82 | 41.15 | 41.15 | 39.56 | 3.34% | 12.95% | 25818 | 10461万 | 8.21 | 34.62 | 47.31 | 3 | 肯特股份 | 2024-05-06 一 | 38.95 | 38.53 | 39.82 | 39.90 | 38.95 | 3.35% | 10.09% | 20124 | 7949万 | 7.94 | 33.5 | 45.78 | 4 | 肯特股份 | 2024-04-30 二 | 39.66 | 39.54 | 38.53 | 39.75 | 38.53 | -2.55% | 8.30% | 16556 | 6450万 | 7.68 | 32.41 | 44.3 | 5 | 肯特股份 | 2024-04-29 一 | 38.85 | 38.90 | 39.54 | 39.76 | 38.71 | 1.65% | 10.24% | 20419 | 8038万 | 7.89 | 33.26 | 45.46 | 6 | 肯特股份 | 2024-04-26 五 | 38.32 | 39.10 | 38.90 | 39.05 | 37.65 | -0.51% | 11.00% | 21937 | 8461万 | 7.76 | 32.72 | 43.46 | 7 | 肯特股份 | 2024-04-25 四 | 38.22 | 38.45 | 39.10 | 39.50 | 38.03 | 1.69% | 11.67% | 23280 | 9088万 | 7.8 | 32.89 | 43.51 | 8 | 肯特股份 | 2024-04-24 三 | 37.60 | 37.53 | 38.45 | 38.68 | 37.10 | 2.45% | 8.68% | 17310 | 6593万 | 7.67 | 32.34 | 42.79 | 9 | 肯特股份 | 2024-04-23 二 | 38.19 | 38.60 | 37.53 | 38.84 | 37.32 | -2.77% | 9.48% | 18900 | 7188万 | 7.48 | 31.57 | 41.76 | 10 | 肯特股份 | 2024-04-22 一 | 38.29 | 37.20 | 38.60 | 39.68 | 37.21 | 3.76% | 13.88% | 27679 | 10636万 | 7.7 | 32.47 | 42.96 | 11 | 肯特股份 | 2024-04-19 五 | 38.00 | 38.28 | 37.20 | 38.27 | 37.00 | -2.82% | 9.09% | 18130 | 6781万 | 7.42 | 31.29 | 41.4 | 12 | 肯特股份 | 2024-04-18 四 | 38.36 | 38.36 | 38.28 | 39.09 | 37.03 | -0.21% | 12.13% | 24201 | 9221万 | 7.63 | 32.2 | 42.6 | 13 | 肯特股份 | 2024-04-17 三 | 36.84 | 36.15 | 38.36 | 38.82 | 36.84 | 6.11% | 14.37% | 28659 | 10914万 | 7.65 | 32.27 | 42.69 | 14 | 肯特股份 | 2024-04-16 二 | 40.52 | 42.84 | 36.15 | 40.69 | 34.50 | -15.62% | 17.35% | 34602 | 12923万 | 7.21 | 30.41 | 40.23 | 15 | 肯特股份 | 2024-04-15 一 | 44.82 | 44.99 | 42.84 | 46.38 | 42.58 | -4.78% | 17.37% | 34637 | 15494万 | 8.54 | 36.04 | 47.67 | 16 | 肯特股份 | 2024-04-12 五 | 43.24 | 43.16 | 44.99 | 45.25 | 42.13 | 4.24% | 17.69% | 35281 | 15608万 | 8.97 | 37.85 | 50.07 | 17 | 肯特股份 | 2024-04-11 四 | 42.58 | 42.75 | 43.16 | 43.35 | 42.04 | 0.96% | 8.20% | 16355 | 7009万 | 8.61 | 36.31 | 48.03 | 18 | 肯特股份 | 2024-04-10 三 | 43.00 | 43.18 | 42.75 | 43.16 | 41.41 | -1.00% | 9.94% | 19828 | 8401万 | 8.53 | 35.96 | 47.57 | 19 | 肯特股份 | 2024-04-09 二 | 42.10 | 41.81 | 43.18 | 43.18 | 42.00 | 3.28% | 8.37% | 16694 | 7107万 | 8.61 | 36.32 | 48.05 | 20 | 肯特股份 | 2024-04-08 一 | 44.40 | 44.36 | 41.81 | 44.82 | 41.71 | -5.75% | 12.33% | 24596 | 10564万 | 8.34 | 35.17 | 46.53 | 21 | 肯特股份 | 2024-04-03 三 | 45.96 | 45.76 | 44.36 | 46.20 | 43.94 | -3.06% | 10.88% | 21705 | 9680万 | 8.85 | 37.32 | 49.37 | 22 | 肯特股份 | 2024-04-02 二 | 46.18 | 46.40 | 45.76 | 46.94 | 45.60 | -1.38% | 11.77% | 23477 | 10861万 | 9.13 | 38.49 | 50.92 | 23 | 肯特股份 | 2024-04-01 一 | 46.03 | 45.45 | 46.40 | 46.46 | 45.46 | 2.09% | 11.38% | 22689 | 10460万 | 9.25 | 39.03 | 51.64 | 24 | 肯特股份 | 2024-03-29 五 | 45.20 | 45.75 | 45.45 | 46.18 | 45.03 | -0.66% | 10.34% | 20630 | 9402万 | 9.06 | 38.23 | 50.58 | 25 | 肯特股份 | 2024-03-28 四 | 43.83 | 43.61 | 45.75 | 47.06 | 43.71 | 4.91% | 17.96% | 35821 | 16234万 | 9.12 | 38.48 | 50.91 | 26 | 肯特股份 | 2024-03-27 三 | 45.39 | 45.64 | 43.61 | 45.45 | 43.60 | -4.45% | 11.25% | 22441 | 9986万 | 8.7 | 36.68 | 48.53 | 27 | 肯特股份 | 2024-03-26 二 | 46.43 | 46.85 | 45.64 | 47.28 | 44.70 | -2.58% | 13.59% | 27096 | 12397万 | 9.1 | 38.39 | 50.79 | 28 | 肯特股份 | 2024-03-25 一 | 50.57 | 50.87 | 46.85 | 50.57 | 46.83 | -7.90% | 20.52% | 40929 | 19728万 | 9.34 | 39.41 | 52.14 | 29 | 肯特股份 | 2024-03-22 五 | 52.69 | 52.96 | 50.87 | 52.69 | 50.61 | -3.95% | 18.96% | 37821 | 19504万 | 10.15 | 42.79 | 56.61 | 30 | 肯特股份 | 2024-03-21 四 | 50.73 | 50.75 | 52.96 | 52.98 | 50.57 | 4.35% | 24.89% | 49640 | 25760万 | 10.56 | 44.55 | 58.94 | 31 | 肯特股份 | 2024-03-20 三 | 51.30 | 51.10 | 50.75 | 51.31 | 50.45 | -0.68% | 11.02% | 21981 | 11159万 | 10.12 | 42.69 | 56.48 | 32 | 肯特股份 | 2024-03-19 二 | 51.37 | 51.99 | 51.10 | 52.38 | 50.98 | -1.71% | 14.73% | 29374 | 15147万 | 10.19 | 42.99 | 56.87 | 33 | 肯特股份 | 2024-03-18 一 | 52.68 | 51.08 | 51.99 | 52.98 | 51.55 | 1.78% | 17.58% | 35057 | 18276万 | 10.37 | 43.73 | 57.86 | 34 | 肯特股份 | 2024-03-15 五 | 49.75 | 49.90 | 51.08 | 51.20 | 49.62 | 2.36% | 15.67% | 31256 | 15772万 | 10.19 | 42.97 | 56.84 |
|
行情刷新 | 流通股东
|