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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.58 | 11.97 | 11.58 | 11.80 | +0.60% | 9.58 | 11.74% |
| 2025-07-21 | 11.50 | 11.82 | 11.50 | 11.73 | -1.35% | 8.86 | 10.97% |
| 2025-07-18 | 11.26 | 12.08 | 11.12 | 11.89 | +4.76% | 13.18 | 16.49% |
| 2025-07-17 | 11.05 | 11.50 | 11.02 | 11.35 | +2.25% | 7.12 | 9.13% |
| 2025-07-16 | 11.15 | 11.26 | 11.06 | 11.10 | -0.45% | 3.39 | 4.40% |
| 2025-07-15 | 11.50 | 11.50 | 11.06 | 11.15 | -2.19% | 5.74 | 7.42% |
| 2025-07-14 | 11.37 | 11.47 | 11.31 | 11.40 | -0.70% | 4.05 | 5.14% |
| 2025-07-11 | 11.36 | 11.54 | 11.21 | 11.48 | +0.17% | 5.80 | 7.36% |
| 2025-07-10 | 11.58 | 11.84 | 11.34 | 11.46 | -1.38% | 7.34 | 9.22% |
| 2025-07-09 | 11.74 | 11.92 | 11.55 | 11.62 | -1.61% | 9.13 | 11.31% |
| 2025-07-08 | 11.67 | 11.97 | 11.46 | 11.81 | +1.99% | 12.49 | 15.39% |
| 2025-07-07 | 11.91 | 12.11 | 11.48 | 11.58 | -2.93% | 14.96 | 18.41% |
| 2025-07-04 | 13.16 | 13.40 | 11.93 | 11.93 | -10.03% | 21.32 | 24.79% |
| 2025-07-03 | 12.71 | 13.70 | 12.43 | 13.26 | +6.42% | 29.90 | 32.96% |
| 2025-07-02 | 11.56 | 12.46 | 11.32 | 12.46 | +9.97% | 22.16 | 27.06% |
| 2025-07-01 | 11.33 | 11.33 | 11.24 | 11.33 | +10.00% | 4.92 | 6.27% |
| 2025-06-30 | 9.91 | 10.30 | 9.90 | 10.30 | +10.04% | 4.01 | 5.66% |
| 2025-06-27 | 9.44 | 9.49 | 9.30 | 9.36 | -0.43% | 3.07 | 4.72% |
| 2025-06-26 | 9.56 | 9.66 | 9.38 | 9.40 | -2.59% | 4.72 | 7.19% |
| 2025-06-25 | 9.51 | 9.89 | 9.41 | 9.65 | +1.58% | 6.22 | 9.34% |