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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.64 | 22.88 | 21.64 | 22.01 | -3.51% | 21.02 | 13.69% |
| 2025-11-18 | 20.98 | 23.31 | 20.46 | 22.81 | +7.65% | 30.76 | 19.62% |
| 2025-11-17 | 20.97 | 21.80 | 20.97 | 21.19 | +1.78% | 6.67 | 4.55% |
| 2025-11-14 | 21.30 | 21.57 | 20.79 | 20.82 | -3.48% | 9.28 | 6.35% |
| 2025-11-13 | 21.61 | 22.00 | 21.37 | 21.57 | -1.24% | 9.49 | 6.34% |
| 2025-11-12 | 22.78 | 22.79 | 21.74 | 21.84 | -6.67% | 13.45 | 8.78% |
| 2025-11-11 | 22.08 | 23.86 | 21.80 | 23.40 | +4.93% | 21.44 | 13.59% |
| 2025-11-10 | 21.96 | 22.59 | 21.96 | 22.30 | +0.77% | 11.46 | 7.42% |
| 2025-11-07 | 21.75 | 22.69 | 21.70 | 22.13 | +0.23% | 13.50 | 8.76% |
| 2025-11-06 | 21.52 | 22.80 | 21.00 | 22.08 | -3.20% | 20.35 | 13.59% |
| 2025-11-05 | 22.48 | 23.28 | 22.22 | 22.81 | -2.27% | 12.67 | 8.05% |
| 2025-11-04 | 23.83 | 24.29 | 23.13 | 23.34 | -4.70% | 17.99 | 11.02% |
| 2025-11-03 | 26.93 | 26.93 | 24.48 | 24.49 | -9.96% | 30.27 | 17.62% |
| 2025-10-31 | 25.55 | 27.80 | 25.11 | 27.20 | +3.98% | 36.27 | 19.48% |
| 2025-10-30 | 25.50 | 27.43 | 25.35 | 26.16 | +1.87% | 35.06 | 19.21% |
| 2025-10-29 | 24.33 | 26.00 | 24.16 | 25.68 | +4.18% | 28.67 | 16.32% |
| 2025-10-28 | 24.52 | 25.52 | 24.52 | 24.65 | -2.07% | 22.61 | 13.06% |
| 2025-10-27 | 25.67 | 26.00 | 25.01 | 25.17 | +2.61% | 28.27 | 16.02% |
| 2025-10-24 | 24.01 | 25.07 | 23.88 | 24.53 | +2.55% | 22.64 | 13.30% |
| 2025-10-23 | 25.00 | 25.24 | 23.48 | 23.92 | -7.25% | 24.79 | 14.86% |