凯美特气 sz.002549
18.03
+0.17%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.82 | 18.15 | 17.61 | 18.03 | +0.17% | 3.79 | 3.05% |
| 2026-05-21 | 18.97 | 19.25 | 17.98 | 18.00 | -5.71% | 9.25 | 7.26% |
| 2026-05-20 | 18.65 | 19.45 | 18.06 | 19.09 | +1.60% | 8.90 | 6.83% |
| 2026-05-19 | 19.37 | 19.38 | 18.38 | 18.79 | -2.14% | 7.54 | 5.82% |
| 2026-05-18 | 19.66 | 19.96 | 19.02 | 19.20 | -3.81% | 8.45 | 6.28% |
| 2026-05-15 | 19.35 | 20.68 | 19.01 | 19.96 | +0.25% | 14.83 | 10.79% |
| 2026-05-14 | 18.86 | 20.70 | 18.85 | 19.91 | +5.68% | 18.06 | 12.98% |
| 2026-05-13 | 18.44 | 18.98 | 18.25 | 18.84 | +1.18% | 4.55 | 3.51% |
| 2026-05-12 | 19.50 | 19.50 | 18.60 | 18.62 | -4.90% | 8.34 | 6.39% |
| 2026-05-11 | 19.30 | 19.75 | 19.30 | 19.58 | +1.50% | 6.88 | 5.09% |
| 2026-05-08 | 19.67 | 19.69 | 19.28 | 19.29 | -3.02% | 8.49 | 6.33% |
| 2026-05-07 | 20.24 | 20.25 | 19.65 | 19.89 | -2.45% | 10.44 | 7.60% |
| 2026-05-06 | 20.20 | 20.58 | 19.89 | 20.39 | +2.93% | 10.53 | 7.49% |
| 2026-04-30 | 20.41 | 20.80 | 19.71 | 19.81 | -2.61% | 10.26 | 7.41% |
| 2026-04-29 | 20.42 | 20.73 | 19.93 | 20.34 | -2.77% | 13.13 | 9.31% |
| 2026-04-28 | 20.06 | 21.23 | 19.89 | 20.92 | +3.16% | 20.56 | 14.38% |
| 2026-04-27 | 19.97 | 20.80 | 19.88 | 20.28 | +1.50% | 18.69 | 13.28% |
| 2026-04-24 | 18.77 | 20.68 | 18.77 | 19.98 | +6.28% | 22.15 | 15.74% |
| 2026-04-23 | 19.27 | 19.39 | 18.60 | 18.80 | -2.44% | 7.87 | 6.00% |
| 2026-04-22 | 19.51 | 19.97 | 19.20 | 19.27 | -6.68% | 13.42 | 9.97% |