凯美特气 (002549) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	19.35	19.96	0.05	0.25%	19.01	20.68	747134	148293	10.79%
2026-05-14	18.86	19.91	1.07	5.68%	18.85	20.70	898568	180646	12.98%
2026-05-13	18.44	18.84	0.22	1.18%	18.25	18.98	243312	45466	3.51%
2026-05-12	19.50	18.62	-0.96	-4.90%	18.60	19.50	442336	83378	6.39%
2026-05-11	19.30	19.58	0.29	1.50%	19.30	19.75	352152	68762	5.09%
2026-05-08	19.67	19.29	-0.60	-3.02%	19.28	19.69	438040	84940	6.33%
2026-05-07	20.24	19.89	-0.50	-2.45%	19.65	20.25	526163	104419	7.60%
2026-05-06	20.20	20.39	0.58	2.93%	19.89	20.58	518240	105291	7.49%
2026-04-30	20.41	19.81	-0.53	-2.61%	19.71	20.80	512948	102624	7.41%
2026-04-29	20.42	20.34	-0.58	-2.77%	19.93	20.73	644629	131317	9.31%
2026-04-28	20.06	20.92	0.64	3.16%	19.89	21.23	995296	205632	14.38%
2026-04-27	19.97	20.28	0.30	1.50%	19.88	20.80	919134	186902	13.28%
2026-04-24	18.77	19.98	1.18	6.28%	18.77	20.68	1089925	221537	15.74%
2026-04-23	19.27	18.80	-0.47	-2.44%	18.60	19.39	415331	78713	6.00%
2026-04-22	19.51	19.27	-1.38	-6.68%	19.20	19.97	690449	134160	9.97%
2026-04-21	19.86	20.65	0.69	3.46%	19.75	20.81	751044	153337	10.85%
2026-04-20	19.43	19.96	0.54	2.78%	19.15	20.08	509295	100535	7.36%
2026-04-17	19.10	19.42	0.03	0.15%	19.02	19.54	334713	64434	4.83%
2026-04-16	19.00	19.39	0.39	2.05%	18.74	19.66	416210	80082	6.01%
2026-04-15	19.50	19.00	-0.33	-1.71%	18.92	19.54	274755	52598	3.97%
2026-04-14	19.05	19.33	0.27	1.42%	18.89	19.37	347680	66567	5.02%
2026-04-13	19.16	19.06	-0.31	-1.60%	18.82	19.64	334574	63909	4.83%
2026-04-10	19.05	19.37	0.12	0.62%	19.05	19.77	491826	95497	7.10%
2026-04-09	18.80	19.25	0.12	0.63%	18.71	19.65	503767	97185	7.28%
2026-04-08	18.34	19.13	0.52	2.79%	18.34	19.14	488677	92227	7.06%
2026-04-07	18.24	18.61	0.42	2.31%	18.06	18.80	389191	71893	5.62%
2026-04-03	18.15	18.19	0.07	0.39%	18.02	18.67	344505	63240	4.98%
2026-04-02	18.18	18.12	-0.35	-1.89%	18.10	18.85	294724	54198	4.26%
2026-04-01	18.21	18.47	0.47	2.61%	17.95	18.80	381767	70095	5.51%
2026-03-31	18.69	18.00	-0.80	-4.26%	17.97	18.75	424858	77482	6.14%
2026-03-30	19.65	18.80	-0.59	-3.04%	18.50	19.74	647825	123169	9.36%
2026-03-27	17.60	19.39	1.33	7.36%	17.55	19.87	823576	157445	11.90%
2026-03-26	17.79	18.06	0.09	0.50%	17.69	18.46	328975	59452	4.75%
2026-03-25	17.63	17.97	0.01	0.06%	17.50	18.19	291793	52336	4.21%
2026-03-24	18.30	17.96	-0.78	-4.16%	17.02	18.36	454765	80598	6.57%
2026-03-23	18.17	18.74	0.61	3.36%	17.55	19.37	520996	97917	7.52%
2026-03-20	17.82	18.13	0.13	0.72%	17.78	18.65	275931	50374	3.99%
2026-03-19	17.78	18.00	-0.05	-0.28%	17.62	18.52	254167	46294	3.67%
2026-03-18	18.70	18.05	-0.73	-3.89%	17.53	18.75	341335	61290	4.93%
2026-03-17	19.62	18.78	-0.80	-4.09%	18.63	19.67	298889	57125	4.32%
2026-03-16	19.75	19.58	-0.40	-2.00%	19.52	20.05	235778	46381	3.41%
2026-03-13	20.30	19.98	-0.85	-4.08%	19.50	20.72	572117	113618	8.26%
2026-03-12	20.27	20.83	0.45	2.21%	20.10	21.30	452011	93911	6.53%
2026-03-11	20.69	20.38	-0.18	-0.88%	20.33	20.76	227118	46519	3.28%
2026-03-10	20.34	20.56	0.23	1.13%	20.31	20.65	242557	49580	3.50%
2026-03-09	20.40	20.33	-0.29	-1.41%	20.03	20.87	285617	58226	4.13%
2026-03-06	20.69	20.62	-0.52	-2.46%	20.16	20.80	376266	77148	5.43%
2026-03-05	21.30	21.14	-0.15	-0.70%	21.01	22.08	385357	82541	5.57%
2026-03-04	22.00	21.29	-0.66	-3.01%	21.19	22.35	501737	108775	7.25%
2026-03-03	21.66	21.95	0.64	3.00%	21.35	22.60	754842	165757	10.90%
2026-03-02	21.25	21.31	0.07	0.33%	20.98	21.78	310576	66186	4.49%
2026-02-27	21.06	21.24	-0.05	-0.23%	20.94	21.29	179218	37927	2.59%
2026-02-26	21.25	21.29	0.00	0.00%	20.93	21.51	273203	57928	3.95%
2026-02-25	21.09	21.29	0.22	1.04%	20.74	21.47	282241	59797	4.08%
2026-02-24	20.47	21.07	0.60	2.93%	20.34	21.15	281742	58866	4.07%
2026-02-13	20.40	20.47	0.02	0.10%	20.32	20.86	185588	38240	2.68%
2026-02-12	20.53	20.45	-0.09	-0.44%	20.44	20.68	150093	30820	2.17%
2026-02-11	20.75	20.54	-0.35	-1.68%	20.53	20.93	174742	36159	2.52%
2026-02-10	21.16	20.89	-0.08	-0.38%	20.89	21.29	222571	46863	3.21%
2026-02-09	20.97	20.97	0.39	1.90%	20.80	21.19	209461	43840	3.03%
2026-02-06	20.39	20.58	-0.01	-0.05%	20.31	20.85	169779	35087	2.45%
2026-02-05	20.85	20.59	-0.47	-2.23%	20.51	21.01	181619	37592	2.62%