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
2026-07-28	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%
2026-06-08	15.35	15.40	-0.59	-3.69%	15.20	15.94	174315	27138	2.52%
2026-06-05	16.44	15.99	-0.51	-3.09%	15.83	16.44	253783	40735	3.67%
2026-06-04	15.59	16.50	0.75	4.76%	15.51	16.63	380046	62246	5.49%
2026-06-03	15.45	15.75	0.29	1.88%	15.38	15.91	222491	34904	3.21%
2026-06-02	15.30	15.46	0.14	0.91%	14.85	15.55	189827	29014	2.74%
2026-06-01	15.08	15.32	0.10	0.66%	15.01	15.55	142529	21953	2.06%
2026-05-29	16.19	15.22	-0.97	-5.99%	15.11	16.19	259700	40312	3.75%
2026-05-28	15.82	16.19	0.15	0.94%	15.75	16.37	161845	26185	2.34%
2026-05-27	17.03	16.04	-1.06	-6.20%	16.02	17.10	296366	48687	4.28%
2026-05-26	17.81	17.15	-0.65	-3.65%	17.05	17.89	225892	39064	3.26%
2026-05-25	17.77	17.80	-0.23	-1.28%	17.67	18.04	198924	35381	2.87%
2026-05-22	17.82	18.03	0.03	0.17%	17.61	18.15	211177	37861	3.05%
2026-05-21	18.97	18.00	-1.09	-5.71%	17.98	19.25	502775	92491	7.26%
2026-05-20	18.65	19.09	0.30	1.60%	18.06	19.45	472886	88953	6.83%
2026-05-19	19.37	18.79	-0.41	-2.14%	18.38	19.38	402619	75392	5.82%
2026-05-18	19.66	19.20	-0.76	-3.81%	19.02	19.96	434955	84528	6.28%
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%