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
2026-09-16	13.13	13.65	0.36	2.71%	13.11	13.66	178310	24010	2.58%
2026-09-15	13.05	13.29	0.24	1.84%	12.96	13.39	176450	23402	2.55%
2026-09-14	13.02	13.05	-0.07	-0.53%	12.85	13.15	82614	10741	1.19%
2026-09-11	13.37	13.12	-0.35	-2.60%	12.79	13.37	148306	19337	2.14%
2026-09-10	13.56	13.47	-0.19	-1.39%	13.40	13.68	89583	12101	1.29%
2026-09-09	13.74	13.66	-0.17	-1.23%	13.61	13.95	123052	16913	1.78%
2026-09-08	13.97	13.83	0.00	0.00%	13.77	14.08	148719	20672	2.15%
2026-09-07	13.82	13.83	0.01	0.07%	13.76	13.95	114992	15920	1.66%
2026-09-04	14.07	13.82	-0.25	-1.78%	13.76	14.28	157932	22160	2.28%
2026-09-03	14.07	14.07	0.05	0.36%	13.91	14.35	187278	26442	2.70%
2026-09-02	14.13	14.02	-0.27	-1.89%	14.00	14.21	123688	17404	1.79%
2026-09-01	14.40	14.29	-0.11	-0.76%	14.12	14.58	179216	25672	2.59%
2026-08-31	14.17	14.40	0.04	0.28%	14.01	14.42	209188	29804	3.02%
2026-08-28	14.14	14.36	0.19	1.34%	14.10	14.73	327388	47380	4.73%
2026-08-27	13.51	14.17	0.55	4.04%	13.46	14.38	370549	51998	5.35%
2026-08-26	13.40	13.62	0.26	1.95%	13.27	14.00	237198	32299	3.43%
2026-08-25	13.27	13.36	-0.08	-0.60%	13.14	13.44	115590	15387	1.67%
2026-08-24	13.60	13.44	-0.29	-2.11%	13.27	13.77	144543	19463	2.09%
2026-08-21	13.57	13.73	0.16	1.18%	13.40	13.93	154676	21211	2.23%
2026-08-20	13.91	13.57	-0.23	-1.67%	13.51	14.00	126688	17305	1.83%
2026-08-19	14.04	13.80	-0.54	-3.77%	13.73	14.25	192623	26860	2.78%
2026-08-18	14.55	14.34	-0.24	-1.65%	14.23	14.62	157058	22626	2.27%
2026-08-17	14.38	14.58	0.21	1.46%	14.15	14.58	160093	23109	2.31%
2026-08-14	14.44	14.37	0.06	0.42%	14.18	14.49	145404	20849	2.10%
2026-08-13	14.69	14.31	-0.32	-2.19%	14.31	14.76	205500	29890	2.97%
2026-08-12	14.50	14.63	0.08	0.55%	14.45	14.69	179641	26254	2.59%
2026-08-11	14.70	14.55	-0.21	-1.42%	14.42	14.72	228381	33331	3.30%
2026-08-10	14.40	14.76	0.36	2.50%	14.40	14.78	364926	53287	5.27%
2026-08-07	14.30	14.40	-0.07	-0.48%	13.95	14.43	399235	56971	5.77%
2026-08-06	13.89	14.47	0.46	3.28%	13.76	14.62	508192	72370	7.34%
2026-08-05	13.37	14.01	0.53	3.93%	13.27	14.06	366156	50671	5.29%
2026-08-04	13.15	13.48	0.35	2.67%	13.08	13.53	260336	34742	3.76%
2026-08-03	12.88	13.13	0.26	2.02%	12.71	13.16	221586	28877	3.20%
2026-07-31	12.94	12.87	0.33	2.63%	12.84	13.25	314010	40885	4.54%
2026-07-30	13.01	12.54	-0.64	-4.86%	12.53	13.17	346171	44374	5.00%
2026-07-29	13.53	13.18	-0.83	-5.92%	12.75	13.74	503313	65767	7.27%
2026-07-28	15.01	14.01	0.36	2.64%	13.71	15.01	660468	94994	9.54%
2026-07-27	12.96	13.65	0.55	4.20%	12.90	13.68	321669	43299	4.65%
2026-07-24	12.97	13.10	-0.09	-0.68%	12.91	13.35	284157	37469	4.10%
2026-07-23	12.89	13.19	0.23	1.77%	12.85	13.19	237130	30949	3.42%
2026-07-22	12.91	12.96	-0.20	-1.52%	12.78	13.09	290934	37651	4.20%
2026-07-21	12.68	13.16	0.48	3.79%	11.97	13.16	439469	55643	6.35%
2026-07-20	13.76	12.68	-1.08	-7.85%	12.52	13.93	479273	62952	6.92%
2026-07-17	14.02	13.76	-0.43	-3.03%	13.69	14.55	418676	59127	6.05%
2026-07-16	14.50	14.19	-0.62	-4.19%	14.08	14.76	394597	56886	5.70%
2026-07-15	15.15	14.81	-1.28	-7.96%	14.73	15.43	561104	84558	8.10%
2026-07-14	16.67	16.09	-1.79	-10.01%	16.09	16.80	705848	114430	10.19%
2026-07-13	17.51	17.88	1.57	9.63%	17.04	17.94	1009241	177192	14.58%
2026-07-10	16.53	16.31	-0.37	-2.22%	16.30	17.01	473231	78793	6.84%
2026-07-09	16.38	16.68	0.41	2.52%	15.92	16.72	390664	63990	5.64%
2026-07-08	16.91	16.27	-0.80	-4.69%	16.25	17.03	328055	54237	4.74%
2026-07-07	17.37	17.07	-0.54	-3.07%	16.91	17.75	359468	61766	5.19%
2026-07-06	19.20	17.61	-1.21	-6.43%	17.53	19.22	601905	108358	8.69%
2026-07-03	20.50	18.82	-2.06	-9.87%	18.80	20.70	905062	174254	13.07%
2026-07-02	20.69	20.88	-1.45	-6.49%	20.10	21.99	1021289	214712	14.75%
2026-07-01	21.05	22.33	1.28	6.08%	20.69	22.68	1259934	276439	18.20%
2026-06-30	21.50	21.05	0.16	0.77%	19.93	22.00	1381854	290820	19.96%
2026-06-29	20.89	20.89	1.90	10.01%	20.33	20.89	613219	127802	8.86%
2026-06-26	19.27	18.99	-0.82	-4.14%	18.93	20.28	780643	152403	11.28%
2026-06-25	19.21	19.81	0.37	1.90%	18.86	20.18	986456	191624	14.25%
2026-06-24	18.84	19.44	0.77	4.12%	18.50	20.00	1223607	235864	17.67%
2026-06-23	17.28	18.67	1.70	10.02%	17.12	18.67	568314	104750	8.21%
2026-06-22	16.22	16.97	0.75	4.62%	16.00	17.34	417730	69748	6.03%
2026-06-18	16.88	16.22	-0.90	-5.26%	16.08	16.88	388091	63502	5.61%
2026-06-17	17.33	17.12	-0.71	-3.98%	17.00	17.45	401203	68930	5.79%
2026-06-16	17.23	17.83	0.62	3.60%	16.91	17.85	542386	95322	7.83%
2026-06-15	16.99	17.21	-0.14	-0.81%	16.69	17.22	436989	74382	6.31%
2026-06-12	18.00	17.35	-0.80	-4.41%	16.91	18.35	749514	131473	10.83%
2026-06-11	16.76	18.15	1.65	10.00%	16.75	18.15	721151	126903	10.42%
2026-06-10	15.60	16.50	0.74	4.70%	15.58	17.10	421070	69906	6.08%
2026-06-09	15.53	15.76	0.36	2.34%	15.17	15.85	199870	31247	2.89%