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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.24 | 10.26 | 9.23 | 10.26 | +9.97% | 13.18 | 19.03% |
| 2025-05-23 | 9.32 | 9.78 | 9.23 | 9.33 | -1.69% | 8.07 | 12.32% |
| 2025-05-22 | 9.88 | 10.02 | 9.47 | 9.49 | -6.96% | 10.45 | 15.61% |
| 2025-05-21 | 9.52 | 10.60 | 9.26 | 10.20 | +5.81% | 16.11 | 23.22% |
| 2025-05-20 | 9.74 | 9.84 | 9.40 | 9.64 | -1.93% | 6.46 | 9.69% |
| 2025-05-19 | 9.75 | 9.92 | 9.51 | 9.83 | -0.30% | 6.96 | 10.34% |
| 2025-05-16 | 9.73 | 10.16 | 9.45 | 9.86 | +4.01% | 10.38 | 15.35% |
| 2025-05-15 | 9.98 | 9.98 | 9.44 | 9.48 | -5.01% | 10.00 | 14.97% |
| 2025-05-14 | 9.51 | 10.24 | 9.51 | 9.98 | +1.84% | 17.25 | 25.20% |
| 2025-05-13 | 8.95 | 9.80 | 8.79 | 9.80 | +9.99% | 10.89 | 16.94% |
| 2025-05-12 | 8.97 | 9.12 | 8.84 | 8.91 | +0.23% | 3.89 | 6.29% |
| 2025-05-09 | 9.24 | 9.28 | 8.88 | 8.89 | -3.47% | 4.68 | 7.53% |
| 2025-05-08 | 9.35 | 9.39 | 9.15 | 9.21 | -2.02% | 6.81 | 10.64% |
| 2025-05-07 | 9.37 | 9.62 | 9.05 | 9.40 | +2.96% | 12.30 | 18.98% |
| 2025-05-06 | 8.42 | 9.13 | 8.42 | 9.13 | +10.00% | 7.75 | 12.69% |