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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.40 | 20.86 | 20.32 | 20.47 | +0.10% | 3.82 | 2.68% |
| 2026-02-12 | 20.53 | 20.68 | 20.44 | 20.45 | -0.44% | 3.08 | 2.17% |
| 2026-02-11 | 20.75 | 20.93 | 20.53 | 20.54 | -1.68% | 3.62 | 2.52% |
| 2026-02-10 | 21.16 | 21.29 | 20.89 | 20.89 | -0.38% | 4.69 | 3.21% |
| 2026-02-09 | 20.97 | 21.19 | 20.80 | 20.97 | +1.90% | 4.38 | 3.03% |
| 2026-02-06 | 20.39 | 20.85 | 20.31 | 20.58 | -0.05% | 3.51 | 2.45% |
| 2026-02-05 | 20.85 | 21.01 | 20.51 | 20.59 | -2.23% | 3.76 | 2.62% |
| 2026-02-04 | 20.97 | 21.21 | 20.85 | 21.06 | -0.57% | 4.07 | 2.80% |
| 2026-02-03 | 20.85 | 21.18 | 20.73 | 21.18 | +2.47% | 5.02 | 3.45% |
| 2026-02-02 | 20.79 | 21.15 | 20.65 | 20.67 | -1.34% | 4.27 | 2.95% |
| 2026-01-30 | 21.59 | 21.60 | 20.57 | 20.95 | -3.94% | 8.33 | 5.73% |
| 2026-01-29 | 22.70 | 22.82 | 21.70 | 21.81 | -4.93% | 10.00 | 6.48% |
| 2026-01-28 | 23.22 | 23.50 | 22.57 | 22.94 | -2.17% | 11.45 | 7.19% |
| 2026-01-27 | 22.77 | 23.80 | 22.67 | 23.45 | +2.31% | 11.53 | 7.17% |
| 2026-01-26 | 23.31 | 23.31 | 22.71 | 22.92 | -1.67% | 8.72 | 5.48% |
| 2026-01-23 | 23.74 | 23.88 | 23.21 | 23.31 | -1.98% | 12.86 | 7.94% |
| 2026-01-22 | 24.17 | 24.23 | 23.41 | 23.78 | -0.71% | 14.93 | 9.12% |
| 2026-01-21 | 23.16 | 24.30 | 22.65 | 23.95 | +0.67% | 23.33 | 14.32% |
| 2026-01-20 | 22.50 | 24.80 | 22.22 | 23.79 | +5.31% | 26.76 | 16.50% |
| 2026-01-19 | 23.12 | 23.29 | 22.50 | 22.59 | -2.67% | 12.88 | 8.18% |