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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.17 | 19.37 | 17.55 | 18.74 | +3.36% | 9.79 | 7.52% |
| 2026-03-20 | 17.82 | 18.65 | 17.78 | 18.13 | +0.72% | 5.04 | 3.99% |
| 2026-03-19 | 17.78 | 18.52 | 17.62 | 18.00 | -0.28% | 4.63 | 3.67% |
| 2026-03-18 | 18.70 | 18.75 | 17.53 | 18.05 | -3.89% | 6.13 | 4.93% |
| 2026-03-17 | 19.62 | 19.67 | 18.63 | 18.78 | -4.09% | 5.71 | 4.32% |
| 2026-03-16 | 19.75 | 20.05 | 19.52 | 19.58 | -2.00% | 4.64 | 3.41% |
| 2026-03-13 | 20.30 | 20.72 | 19.50 | 19.98 | -4.08% | 11.36 | 8.26% |
| 2026-03-12 | 20.27 | 21.30 | 20.10 | 20.83 | +2.21% | 9.39 | 6.53% |
| 2026-03-11 | 20.69 | 20.76 | 20.33 | 20.38 | -0.88% | 4.65 | 3.28% |
| 2026-03-10 | 20.34 | 20.65 | 20.31 | 20.56 | +1.13% | 4.96 | 3.50% |
| 2026-03-09 | 20.40 | 20.87 | 20.03 | 20.33 | -1.41% | 5.82 | 4.13% |
| 2026-03-06 | 20.69 | 20.80 | 20.16 | 20.62 | -2.46% | 7.71 | 5.43% |
| 2026-03-05 | 21.30 | 22.08 | 21.01 | 21.14 | -0.70% | 8.25 | 5.57% |
| 2026-03-04 | 22.00 | 22.35 | 21.19 | 21.29 | -3.01% | 10.88 | 7.25% |
| 2026-03-03 | 21.66 | 22.60 | 21.35 | 21.95 | +3.00% | 16.58 | 10.90% |
| 2026-03-02 | 21.25 | 21.78 | 20.98 | 21.31 | +0.33% | 6.62 | 4.49% |
| 2026-02-27 | 21.06 | 21.29 | 20.94 | 21.24 | -0.23% | 3.79 | 2.59% |
| 2026-02-26 | 21.25 | 21.51 | 20.93 | 21.29 | 0.00% | 5.79 | 3.95% |
| 2026-02-25 | 21.09 | 21.47 | 20.74 | 21.29 | +1.04% | 5.98 | 4.08% |
| 2026-02-24 | 20.47 | 21.15 | 20.34 | 21.07 | +2.93% | 5.89 | 4.07% |