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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 22.82 | 23.50 | 22.21 | 23.21 | +3.06% | 19.72 | 12.47% |
| 2026-01-15 | 21.92 | 22.75 | 21.72 | 22.52 | +2.27% | 16.13 | 10.42% |
| 2026-01-14 | 21.71 | 22.40 | 21.63 | 22.02 | +1.43% | 11.05 | 7.26% |
| 2026-01-13 | 22.85 | 23.00 | 21.68 | 21.71 | -5.20% | 14.29 | 9.28% |
| 2026-01-12 | 22.96 | 23.19 | 22.72 | 22.90 | -0.61% | 14.87 | 9.39% |
| 2026-01-09 | 22.68 | 23.38 | 22.65 | 23.04 | -1.07% | 18.64 | 11.67% |
| 2026-01-08 | 23.62 | 24.47 | 23.01 | 23.29 | +0.39% | 30.25 | 18.49% |
| 2026-01-07 | 22.74 | 24.12 | 22.51 | 23.20 | +4.04% | 32.63 | 20.28% |
| 2026-01-06 | 21.90 | 22.38 | 21.77 | 22.30 | +1.41% | 15.37 | 10.01% |
| 2026-01-05 | 21.18 | 22.16 | 21.01 | 21.99 | +3.63% | 15.06 | 9.96% |
| 2025-12-31 | 21.03 | 21.48 | 20.90 | 21.22 | +1.19% | 9.23 | 6.27% |
| 2025-12-30 | 20.90 | 21.16 | 20.76 | 20.97 | -0.85% | 7.79 | 5.37% |
| 2025-12-29 | 21.49 | 21.80 | 21.11 | 21.15 | -2.26% | 9.22 | 6.24% |
| 2025-12-26 | 22.13 | 22.27 | 21.60 | 21.64 | -3.61% | 14.39 | 9.52% |
| 2025-12-25 | 21.99 | 22.68 | 21.52 | 22.45 | +1.45% | 20.70 | 13.54% |
| 2025-12-24 | 21.94 | 22.33 | 21.70 | 22.13 | -0.23% | 15.09 | 9.91% |
| 2025-12-23 | 21.61 | 22.59 | 21.49 | 22.18 | +1.70% | 23.15 | 15.08% |
| 2025-12-22 | 21.01 | 22.42 | 21.01 | 21.81 | +3.41% | 19.77 | 13.12% |
| 2025-12-19 | 20.80 | 21.34 | 20.68 | 21.09 | -3.12% | 22.55 | 15.51% |
| 2025-12-18 | 21.51 | 22.23 | 21.41 | 21.77 | +7.72% | 34.37 | 22.51% |