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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 20.10 | 20.38 | 19.80 | 20.21 | -1.32% | 8.04 | 5.80% |
| 2025-12-16 | 20.27 | 21.30 | 19.47 | 20.48 | -0.82% | 13.26 | 9.46% |
| 2025-12-15 | 20.10 | 21.00 | 20.05 | 20.65 | +1.08% | 10.33 | 7.21% |
| 2025-12-12 | 20.07 | 20.54 | 19.84 | 20.43 | +1.74% | 8.62 | 6.14% |
| 2025-12-11 | 20.36 | 20.70 | 20.01 | 20.08 | -1.95% | 6.85 | 4.90% |
| 2025-12-10 | 20.75 | 21.16 | 20.20 | 20.48 | -2.57% | 8.59 | 6.06% |
| 2025-12-09 | 20.40 | 21.47 | 20.20 | 21.02 | +2.49% | 12.89 | 8.95% |
| 2025-12-08 | 19.89 | 20.55 | 19.89 | 20.51 | +2.09% | 8.74 | 6.22% |
| 2025-12-05 | 20.16 | 20.24 | 19.50 | 20.09 | -0.69% | 8.83 | 6.39% |
| 2025-12-04 | 20.63 | 20.79 | 20.00 | 20.23 | -3.71% | 10.88 | 7.76% |
| 2025-12-03 | 22.63 | 22.88 | 21.00 | 21.01 | -8.53% | 19.93 | 13.40% |
| 2025-12-02 | 22.66 | 23.50 | 22.44 | 22.97 | +0.61% | 16.92 | 10.59% |
| 2025-12-01 | 22.23 | 23.10 | 22.13 | 22.83 | +2.51% | 17.66 | 11.25% |
| 2025-11-28 | 22.51 | 23.04 | 21.90 | 22.27 | +0.50% | 13.60 | 8.81% |
| 2025-11-27 | 22.87 | 23.56 | 22.15 | 22.16 | -4.19% | 18.38 | 11.65% |
| 2025-11-26 | 23.73 | 23.97 | 23.00 | 23.13 | -4.50% | 19.70 | 12.17% |
| 2025-11-25 | 23.78 | 25.40 | 22.72 | 24.22 | -1.02% | 31.35 | 18.72% |
| 2025-11-24 | 23.89 | 24.78 | 23.30 | 24.47 | +3.16% | 36.22 | 21.56% |
| 2025-11-21 | 21.90 | 24.84 | 21.90 | 23.72 | +5.05% | 39.53 | 23.89% |
| 2025-11-20 | 22.30 | 23.30 | 22.05 | 22.58 | +2.59% | 20.60 | 13.12% |