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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.33 | 16.60 | 16.29 | 16.41 | -1.14% | 7.31 | 6.43% |
| 2025-09-15 | 16.28 | 16.86 | 15.90 | 16.60 | +2.85% | 12.04 | 10.65% |
| 2025-09-12 | 16.12 | 16.56 | 16.06 | 16.14 | -1.04% | 9.36 | 8.31% |
| 2025-09-11 | 15.99 | 16.50 | 15.63 | 16.31 | +0.99% | 10.47 | 9.35% |
| 2025-09-10 | 16.59 | 16.74 | 16.02 | 16.15 | -2.94% | 10.69 | 9.46% |
| 2025-09-09 | 17.23 | 17.29 | 16.60 | 16.64 | -7.19% | 17.26 | 14.79% |
| 2025-09-08 | 16.99 | 18.27 | 16.57 | 17.93 | +5.59% | 25.63 | 21.33% |
| 2025-09-05 | 15.89 | 17.29 | 15.45 | 16.98 | +5.47% | 20.94 | 18.35% |
| 2025-09-04 | 16.96 | 17.16 | 15.31 | 16.10 | -5.35% | 21.10 | 18.66% |
| 2025-09-03 | 15.78 | 17.49 | 15.24 | 17.01 | +6.98% | 25.65 | 21.97% |
| 2025-09-02 | 16.59 | 17.18 | 15.71 | 15.90 | -5.02% | 15.06 | 13.25% |
| 2025-09-01 | 16.15 | 17.10 | 16.15 | 16.74 | +4.76% | 17.24 | 14.93% |
| 2025-08-29 | 17.00 | 17.14 | 15.93 | 15.98 | -4.65% | 18.73 | 16.52% |
| 2025-08-28 | 15.50 | 16.76 | 15.40 | 16.76 | +9.97% | 20.24 | 17.92% |
| 2025-08-27 | 15.81 | 16.30 | 15.22 | 15.24 | -4.63% | 11.62 | 10.65% |
| 2025-08-26 | 15.78 | 16.30 | 15.63 | 15.98 | +0.38% | 12.86 | 11.62% |
| 2025-08-25 | 15.75 | 16.10 | 15.67 | 15.92 | +0.95% | 12.29 | 11.18% |
| 2025-08-22 | 15.50 | 16.01 | 15.36 | 15.77 | +1.55% | 12.44 | 11.43% |
| 2025-08-21 | 15.97 | 16.22 | 15.40 | 15.53 | -2.82% | 14.93 | 13.72% |
| 2025-08-20 | 16.92 | 16.97 | 15.98 | 15.98 | -10.02% | 24.10 | 21.54% |