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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.70 | 26.34 | 24.10 | 25.79 | +2.75% | 34.85 | 19.95% |
| 2025-10-21 | 24.90 | 25.98 | 24.65 | 25.10 | +0.76% | 22.76 | 12.99% |
| 2025-10-20 | 25.18 | 26.00 | 24.65 | 24.91 | +0.36% | 22.56 | 12.92% |
| 2025-10-17 | 25.71 | 27.10 | 24.45 | 24.82 | -3.46% | 29.36 | 16.45% |
| 2025-10-16 | 26.53 | 27.95 | 25.58 | 25.71 | -4.99% | 33.85 | 18.44% |
| 2025-10-15 | 28.00 | 28.87 | 25.67 | 27.06 | -5.12% | 49.91 | 26.81% |
| 2025-10-14 | 28.76 | 30.00 | 27.31 | 28.52 | +4.39% | 65.94 | 33.39% |
| 2025-10-13 | 26.00 | 27.32 | 25.71 | 27.32 | +9.98% | 26.29 | 14.09% |
| 2025-10-10 | 22.70 | 24.84 | 22.45 | 24.84 | +10.01% | 29.74 | 18.32% |
| 2025-10-09 | 23.35 | 23.50 | 22.50 | 22.58 | -7.23% | 31.45 | 19.82% |
| 2025-09-30 | 23.69 | 24.80 | 23.29 | 24.34 | +2.70% | 34.67 | 20.72% |
| 2025-09-29 | 23.75 | 24.82 | 23.16 | 23.70 | -4.44% | 39.32 | 23.77% |
| 2025-09-26 | 25.80 | 26.20 | 24.80 | 24.80 | -9.98% | 31.91 | 18.35% |
| 2025-09-25 | 25.15 | 28.34 | 25.15 | 27.55 | +5.60% | 56.49 | 29.85% |
| 2025-09-24 | 26.38 | 27.48 | 24.00 | 26.09 | +3.86% | 60.89 | 33.77% |
| 2025-09-23 | 22.69 | 25.12 | 22.00 | 25.12 | +9.98% | 51.66 | 31.45% |
| 2025-09-22 | 21.88 | 22.84 | 21.50 | 22.84 | +10.02% | 35.36 | 22.85% |
| 2025-09-19 | 18.10 | 20.76 | 18.10 | 20.76 | +10.02% | 27.52 | 19.85% |
| 2025-09-18 | 18.05 | 19.86 | 17.88 | 18.87 | +4.54% | 40.22 | 30.45% |
| 2025-09-17 | 16.80 | 18.05 | 16.80 | 18.05 | +9.99% | 15.87 | 12.86% |