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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 16.68 | 18.68 | 16.60 | 17.76 | +3.62% | 30.22 | 24.83% |
| 2025-08-18 | 17.11 | 18.20 | 16.70 | 17.14 | +2.76% | 36.63 | 30.42% |
| 2025-08-15 | 15.41 | 16.68 | 15.41 | 16.68 | +10.03% | 16.29 | 14.56% |
| 2025-08-14 | 16.52 | 16.52 | 14.90 | 15.16 | +0.93% | 34.84 | 32.12% |
| 2025-08-13 | 14.39 | 15.02 | 14.39 | 15.02 | +10.04% | 8.16 | 7.97% |
| 2025-08-12 | 12.48 | 13.65 | 12.25 | 13.65 | +9.99% | 10.83 | 12.05% |
| 2025-08-11 | 12.30 | 12.58 | 12.28 | 12.41 | +0.24% | 5.81 | 6.76% |
| 2025-08-08 | 12.72 | 12.99 | 12.36 | 12.38 | -2.83% | 8.48 | 9.77% |
| 2025-08-07 | 12.50 | 12.93 | 12.39 | 12.74 | +0.55% | 11.63 | 13.27% |
| 2025-08-06 | 12.02 | 12.96 | 12.02 | 12.67 | +4.11% | 11.91 | 13.79% |
| 2025-08-05 | 11.80 | 12.33 | 11.74 | 12.17 | +2.96% | 8.48 | 10.12% |
| 2025-08-04 | 11.50 | 11.87 | 11.48 | 11.82 | +1.20% | 3.86 | 4.75% |
| 2025-08-01 | 11.80 | 11.89 | 11.65 | 11.68 | -0.93% | 4.86 | 5.98% |
| 2025-07-31 | 12.06 | 12.30 | 11.76 | 11.79 | -4.30% | 8.19 | 9.88% |
| 2025-07-30 | 12.38 | 12.79 | 12.12 | 12.32 | -1.52% | 8.85 | 10.30% |
| 2025-07-29 | 12.44 | 12.99 | 12.22 | 12.51 | -1.34% | 10.72 | 12.22% |
| 2025-07-28 | 12.99 | 13.10 | 12.43 | 12.68 | -2.24% | 12.37 | 14.03% |
| 2025-07-25 | 12.10 | 13.50 | 11.82 | 12.97 | +5.28% | 18.34 | 21.23% |
| 2025-07-24 | 11.85 | 13.00 | 11.85 | 12.32 | +2.75% | 16.33 | 18.93% |
| 2025-07-23 | 11.66 | 12.33 | 11.50 | 11.99 | +1.61% | 13.62 | 16.35% |