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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 19.86 | 20.81 | 19.75 | 20.65 | +3.46% | 15.33 | 10.85% |
| 2026-04-20 | 19.43 | 20.08 | 19.15 | 19.96 | +2.78% | 10.05 | 7.36% |
| 2026-04-17 | 19.10 | 19.54 | 19.02 | 19.42 | +0.15% | 6.44 | 4.83% |
| 2026-04-16 | 19.00 | 19.66 | 18.74 | 19.39 | +2.05% | 8.01 | 6.01% |
| 2026-04-15 | 19.50 | 19.54 | 18.92 | 19.00 | -1.71% | 5.26 | 3.97% |
| 2026-04-14 | 19.05 | 19.37 | 18.89 | 19.33 | +1.42% | 6.66 | 5.02% |
| 2026-04-13 | 19.16 | 19.64 | 18.82 | 19.06 | -1.60% | 6.39 | 4.83% |
| 2026-04-10 | 19.05 | 19.77 | 19.05 | 19.37 | +0.62% | 9.55 | 7.10% |
| 2026-04-09 | 18.80 | 19.65 | 18.71 | 19.25 | +0.63% | 9.72 | 7.28% |
| 2026-04-08 | 18.34 | 19.14 | 18.34 | 19.13 | +2.79% | 9.22 | 7.06% |
| 2026-04-07 | 18.24 | 18.80 | 18.06 | 18.61 | +2.31% | 7.19 | 5.62% |
| 2026-04-03 | 18.15 | 18.67 | 18.02 | 18.19 | +0.39% | 6.32 | 4.98% |
| 2026-04-02 | 18.18 | 18.85 | 18.10 | 18.12 | -1.90% | 5.42 | 4.26% |
| 2026-04-01 | 18.21 | 18.80 | 17.95 | 18.47 | +2.61% | 7.01 | 5.51% |
| 2026-03-31 | 18.69 | 18.75 | 17.97 | 18.00 | -4.26% | 7.75 | 6.14% |
| 2026-03-30 | 19.65 | 19.74 | 18.50 | 18.80 | -3.04% | 12.32 | 9.36% |
| 2026-03-27 | 17.60 | 19.87 | 17.55 | 19.39 | +7.36% | 15.74 | 11.90% |
| 2026-03-26 | 17.79 | 18.46 | 17.69 | 18.06 | +0.50% | 5.95 | 4.75% |
| 2026-03-25 | 17.63 | 18.19 | 17.50 | 17.97 | +0.06% | 5.23 | 4.21% |
| 2026-03-24 | 18.30 | 18.36 | 17.02 | 17.96 | -4.16% | 8.06 | 6.57% |