肯特股份

sz301591 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

39.90

涨跌幅

+8.60%

成交量

15,029,800 股

成交额

604,374,400 元

换手率

33.63%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	38.00	39.90	43.73	37.20	+8.60%	15,029,800	604,374,400	33.63
2026-10-13	35.53	36.74	37.30	34.23	+0.52%	4,480,800	160,352,064	10.03
2026-10-12	37.03	36.55	37.37	35.67	-2.14%	4,578,300	167,283,040	10.24
2026-10-09	38.88	37.35	38.88	35.00	-4.91%	6,821,000	251,800,128	15.26
2026-10-08	39.61	39.28	41.80	38.91	-1.82%	4,920,800	197,130,624	11.01
2026-09-30	42.13	40.01	42.36	40.01	-4.37%	4,408,700	179,934,624	9.86
2026-09-29	40.70	41.84	42.96	40.70	+1.78%	5,621,400	235,458,832	12.58
2026-09-28	43.00	41.11	43.51	40.50	-4.57%	6,640,900	274,897,920	14.86
2026-09-24	44.88	43.08	45.44	43.08	-5.55%	7,611,200	335,902,880	17.03
2026-09-23	44.56	45.61	47.18	44.56	+1.58%	9,824,400	450,378,432	21.98
2026-09-22	46.23	44.90	46.70	44.63	-2.41%	7,931,200	360,887,680	17.75
2026-09-21	44.60	46.01	46.65	44.60	+3.56%	8,578,000	392,687,104	19.19
2026-09-18	44.71	44.43	44.91	43.61	+1.62%	7,708,700	341,486,848	17.25
2026-09-17	44.85	43.72	46.36	43.55	-4.25%	9,747,200	434,506,720	21.81
2026-09-16	44.43	45.66	46.30	43.51	+1.02%	11,448,500	515,574,176	25.61
2026-09-15	43.23	45.20	47.88	43.23	+3.81%	14,173,300	651,460,864	31.71
2026-09-14	42.45	43.54	44.16	41.00	+0.23%	7,355,000	315,914,624	16.46
2026-09-11	43.34	43.44	44.63	41.55	-4.25%	12,055,900	519,330,688	26.97
2026-09-10	45.95	45.37	47.73	44.16	-3.03%	13,098,100	602,923,904	29.31
2026-09-09	47.40	46.79	50.08	46.28	+1.23%	16,224,200	776,377,728	36.30
2026-09-08	48.00	46.22	48.48	45.72	-5.54%	14,200,700	662,415,616	31.77
2026-09-07	48.56	48.93	49.30	46.61	+4.98%	14,629,400	707,612,928	32.73
2026-09-04	49.25	46.61	49.60	46.30	-0.09%	16,313,000	776,224,832	36.50
2026-09-03	54.44	46.65	54.44	46.20	-13.96%	20,825,100	1,016,534,720	46.59
2026-09-02	52.80	54.22	57.96	51.66	+2.86%	21,114,500	1,165,130,880	47.24
2026-09-01	55.00	52.71	55.49	50.48	-5.20%	16,069,600	845,137,792	35.95
2026-08-31	54.63	55.60	58.58	54.20	-3.30%	20,261,300	1,132,612,736	45.33
2026-08-28	57.45	57.50	60.48	54.36	+14.09%	27,068,200	1,559,274,112	60.56
2026-08-27	43.89	50.40	50.40	43.01	+20.00%	16,415,900	779,741,952	36.73
2026-08-26	39.00	42.00	45.00	36.91	+5.47%	16,152,700	646,931,136	36.14

需要全历史数据与程序化访问？查看肯特股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz301591 获取全部历史日线。