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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.39 | 9.59 | 9.38 | 9.50 | -0.31% | 4.87 | 7.39% |
| 2025-06-23 | 8.91 | 9.68 | 8.78 | 9.53 | +4.73% | 6.55 | 10.04% |
| 2025-06-20 | 8.95 | 9.46 | 8.93 | 9.10 | +0.66% | 4.14 | 6.52% |
| 2025-06-19 | 9.50 | 9.60 | 9.02 | 9.04 | -4.84% | 4.20 | 6.50% |
| 2025-06-18 | 9.61 | 9.67 | 9.46 | 9.50 | -3.16% | 4.19 | 6.35% |
| 2025-06-17 | 9.56 | 10.15 | 9.33 | 9.81 | +1.98% | 7.11 | 10.59% |
| 2025-06-16 | 9.44 | 9.75 | 9.29 | 9.62 | +1.26% | 4.01 | 6.05% |
| 2025-06-13 | 9.42 | 9.60 | 9.28 | 9.50 | +0.32% | 4.82 | 7.37% |
| 2025-06-12 | 9.70 | 9.74 | 9.41 | 9.47 | -2.97% | 5.76 | 8.74% |
| 2025-06-11 | 10.02 | 10.17 | 9.70 | 9.76 | -4.13% | 7.80 | 11.43% |
| 2025-06-10 | 10.33 | 11.00 | 10.15 | 10.18 | -2.02% | 10.59 | 14.48% |
| 2025-06-09 | 10.00 | 10.39 | 9.90 | 10.39 | +1.76% | 6.38 | 9.03% |
| 2025-06-06 | 10.45 | 10.69 | 10.20 | 10.21 | -1.54% | 7.55 | 10.50% |
| 2025-06-05 | 10.22 | 10.55 | 10.08 | 10.37 | +0.68% | 9.23 | 12.87% |
| 2025-06-04 | 10.36 | 10.42 | 10.15 | 10.30 | -1.15% | 7.08 | 9.94% |
| 2025-06-03 | 9.98 | 10.67 | 9.98 | 10.42 | +2.16% | 9.49 | 13.20% |
| 2025-05-30 | 10.97 | 11.08 | 10.00 | 10.20 | -5.38% | 11.90 | 16.63% |
| 2025-05-29 | 10.82 | 11.13 | 10.48 | 10.78 | -0.65% | 14.94 | 19.97% |
| 2025-05-28 | 11.20 | 11.62 | 10.75 | 10.85 | -3.90% | 21.83 | 28.33% |
| 2025-05-27 | 10.76 | 11.29 | 10.76 | 11.29 | +10.04% | 10.81 | 14.03% |