凯美特气(002549)股票行情
凯美特气(002549)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 16.33 | 16.41 | -0.19 | -1.14% | 16.29 | 16.60 | 445496 | 73056.66 | 6.43% |
| 2025-09-15 | 16.28 | 16.60 | 0.46 | 2.85% | 15.90 | 16.86 | 737279 | 120446.48 | 10.65% |
| 2025-09-12 | 16.12 | 16.14 | -0.17 | -1.04% | 16.06 | 16.56 | 575132 | 93553.64 | 8.31% |
| 2025-09-11 | 15.99 | 16.31 | 0.16 | 0.99% | 15.63 | 16.50 | 647283 | 104678.63 | 9.35% |
| 2025-09-10 | 16.59 | 16.15 | -0.49 | -2.94% | 16.02 | 16.74 | 655060 | 106939.09 | 9.46% |
| 2025-09-09 | 17.23 | 16.64 | -1.29 | -7.19% | 16.60 | 17.29 | 1024188 | 172576.00 | 14.79% |
| 2025-09-08 | 16.99 | 17.93 | 0.95 | 5.59% | 16.57 | 18.27 | 1477003 | 256331.39 | 21.33% |
| 2025-09-05 | 15.89 | 16.98 | 0.88 | 5.47% | 15.45 | 17.29 | 1270596 | 209413.34 | 18.35% |
| 2025-09-04 | 16.96 | 16.10 | -0.91 | -5.35% | 15.31 | 17.16 | 1291902 | 210978.38 | 18.66% |
| 2025-09-03 | 15.78 | 17.01 | 1.11 | 6.98% | 15.24 | 17.49 | 1520938 | 256532.33 | 21.97% |
| 2025-09-02 | 16.59 | 15.90 | -0.84 | -5.02% | 15.71 | 17.18 | 917269 | 150580.95 | 13.25% |
| 2025-09-01 | 16.15 | 16.74 | 0.76 | 4.76% | 16.15 | 17.10 | 1033524 | 172426.77 | 14.93% |
| 2025-08-29 | 17.00 | 15.98 | -0.78 | -4.65% | 15.93 | 17.14 | 1144018 | 187292.34 | 16.52% |
| 2025-08-28 | 15.50 | 16.76 | 1.52 | 9.97% | 15.40 | 16.76 | 1240992 | 202398.41 | 17.92% |
| 2025-08-27 | 15.81 | 15.24 | -0.74 | -4.63% | 15.22 | 16.30 | 737590 | 116225.50 | 10.65% |
| 2025-08-26 | 15.78 | 15.98 | 0.06 | 0.38% | 15.63 | 16.30 | 804243 | 128647.41 | 11.62% |
| 2025-08-25 | 15.75 | 15.92 | 0.15 | 0.95% | 15.67 | 16.10 | 774134 | 122920.86 | 11.18% |
| 2025-08-22 | 15.50 | 15.77 | 0.24 | 1.55% | 15.36 | 16.01 | 791254 | 124354.27 | 11.43% |
| 2025-08-21 | 15.97 | 15.53 | -0.45 | -2.82% | 15.40 | 16.22 | 949924 | 149266.83 | 13.72% |
| 2025-08-20 | 16.92 | 15.98 | -1.78 | -10.02% | 15.98 | 16.97 | 1491016 | 240983.94 | 21.54% |
| 2025-08-19 | 16.68 | 17.76 | 0.62 | 3.62% | 16.60 | 18.68 | 1718839 | 302201.00 | 24.83% |
| 2025-08-18 | 17.11 | 17.14 | 0.46 | 2.76% | 16.70 | 18.20 | 2106335 | 366293.06 | 30.42% |
| 2025-08-15 | 15.41 | 16.68 | 1.52 | 10.03% | 15.41 | 16.68 | 1007816 | 162926.41 | 14.56% |
| 2025-08-14 | 16.52 | 15.16 | 0.14 | 0.93% | 14.90 | 16.52 | 2223558 | 348438.94 | 32.12% |
| 2025-08-13 | 14.39 | 15.02 | 1.37 | 10.04% | 14.39 | 15.02 | 551840 | 81602.64 | 7.97% |
| 2025-08-12 | 12.48 | 13.65 | 1.24 | 9.99% | 12.25 | 13.65 | 833999 | 108336.62 | 12.05% |
| 2025-08-11 | 12.30 | 12.41 | 0.03 | 0.24% | 12.28 | 12.58 | 468180 | 58126.83 | 6.76% |
| 2025-08-08 | 12.72 | 12.38 | -0.36 | -2.83% | 12.36 | 12.99 | 676121 | 84815.19 | 9.77% |
| 2025-08-07 | 12.50 | 12.74 | 0.07 | 0.55% | 12.39 | 12.93 | 918714 | 116297.74 | 13.27% |
| 2025-08-06 | 12.02 | 12.67 | 0.50 | 4.11% | 12.02 | 12.96 | 954448 | 119114.61 | 13.79% |
| 2025-08-05 | 11.80 | 12.17 | 0.35 | 2.96% | 11.74 | 12.33 | 700829 | 84804.02 | 10.12% |
| 2025-08-04 | 11.50 | 11.82 | 0.14 | 1.20% | 11.48 | 11.87 | 329167 | 38627.43 | 4.75% |
| 2025-08-01 | 11.80 | 11.68 | -0.11 | -0.93% | 11.65 | 11.89 | 414025 | 48631.58 | 5.98% |
| 2025-07-31 | 12.06 | 11.79 | -0.53 | -4.30% | 11.76 | 12.30 | 683751 | 81931.34 | 9.88% |
| 2025-07-30 | 12.38 | 12.32 | -0.19 | -1.52% | 12.12 | 12.79 | 713240 | 88540.48 | 10.30% |
| 2025-07-29 | 12.44 | 12.51 | -0.17 | -1.34% | 12.22 | 12.99 | 845778 | 107236.87 | 12.22% |
| 2025-07-28 | 12.99 | 12.68 | -0.29 | -2.24% | 12.43 | 13.10 | 971600 | 123716.80 | 14.03% |
| 2025-07-25 | 12.10 | 12.97 | 0.65 | 5.28% | 11.82 | 13.50 | 1469772 | 183428.94 | 21.23% |
| 2025-07-24 | 11.85 | 12.32 | 0.33 | 2.75% | 11.85 | 13.00 | 1310429 | 163262.19 | 18.93% |
| 2025-07-23 | 11.66 | 11.99 | 0.19 | 1.61% | 11.50 | 12.33 | 1131992 | 136178.72 | 16.35% |
| 2025-07-22 | 11.58 | 11.80 | 0.07 | 0.60% | 11.58 | 11.97 | 812939 | 95829.09 | 11.74% |
| 2025-07-21 | 11.50 | 11.73 | -0.16 | -1.35% | 11.50 | 11.82 | 759617 | 88599.02 | 10.97% |
| 2025-07-18 | 11.26 | 11.89 | 0.54 | 4.76% | 11.12 | 12.08 | 1141706 | 131849.11 | 16.49% |
| 2025-07-17 | 11.05 | 11.35 | 0.25 | 2.25% | 11.02 | 11.50 | 632144 | 71249.16 | 9.13% |
| 2025-07-16 | 11.15 | 11.10 | -0.05 | -0.45% | 11.06 | 11.26 | 304505 | 33913.21 | 4.40% |
| 2025-07-15 | 11.50 | 11.15 | -0.25 | -2.19% | 11.06 | 11.50 | 513483 | 57415.22 | 7.42% |
| 2025-07-14 | 11.37 | 11.40 | -0.08 | -0.70% | 11.31 | 11.47 | 355638 | 40462.20 | 5.14% |
| 2025-07-11 | 11.36 | 11.48 | 0.02 | 0.17% | 11.21 | 11.54 | 509808 | 58042.98 | 7.36% |
| 2025-07-10 | 11.58 | 11.46 | -0.16 | -1.38% | 11.34 | 11.84 | 638441 | 73424.55 | 9.22% |
| 2025-07-09 | 11.74 | 11.62 | -0.19 | -1.61% | 11.55 | 11.92 | 783288 | 91296.80 | 11.31% |
| 2025-07-08 | 11.67 | 11.81 | 0.23 | 1.99% | 11.46 | 11.97 | 1065808 | 124873.91 | 15.39% |
| 2025-07-07 | 11.91 | 11.58 | -0.35 | -2.93% | 11.48 | 12.11 | 1274649 | 149560.73 | 18.41% |
| 2025-07-04 | 13.16 | 11.93 | -1.33 | -10.03% | 11.93 | 13.40 | 1716017 | 213164.22 | 24.79% |
| 2025-07-03 | 12.71 | 13.26 | 0.80 | 6.42% | 12.43 | 13.70 | 2282291 | 298978.34 | 32.96% |
| 2025-07-02 | 11.56 | 12.46 | 1.13 | 9.97% | 11.32 | 12.46 | 1873344 | 221612.78 | 27.06% |
| 2025-07-01 | 11.33 | 11.33 | 1.03 | 10.00% | 11.24 | 11.33 | 433840 | 49153.24 | 6.27% |
| 2025-06-30 | 9.91 | 10.30 | 0.94 | 10.04% | 9.90 | 10.30 | 392065 | 40085.38 | 5.66% |
| 2025-06-27 | 9.44 | 9.36 | -0.04 | -0.43% | 9.30 | 9.49 | 326928 | 30703.69 | 4.72% |
| 2025-06-26 | 9.56 | 9.40 | -0.25 | -2.59% | 9.38 | 9.66 | 497512 | 47205.71 | 7.19% |
| 2025-06-25 | 9.51 | 9.65 | 0.15 | 1.58% | 9.41 | 9.89 | 646469 | 62166.04 | 9.34% |
| 2025-06-24 | 9.39 | 9.50 | -0.03 | -0.31% | 9.38 | 9.59 | 511709 | 48661.05 | 7.39% |
| 2025-06-23 | 8.91 | 9.53 | 0.43 | 4.73% | 8.78 | 9.68 | 695152 | 65460.57 | 10.04% |
| 2025-06-20 | 8.95 | 9.10 | 0.06 | 0.66% | 8.93 | 9.46 | 451106 | 41435.88 | 6.52% |
| 2025-06-19 | 9.50 | 9.04 | -0.46 | -4.84% | 9.02 | 9.60 | 450086 | 41959.12 | 6.50% |
| 2025-06-18 | 9.61 | 9.50 | -0.31 | -3.16% | 9.46 | 9.67 | 439503 | 41913.15 | 6.35% |
| 2025-06-17 | 9.56 | 9.81 | 0.19 | 1.98% | 9.33 | 10.15 | 733281 | 71102.95 | 10.59% |
| 2025-06-16 | 9.44 | 9.62 | 0.12 | 1.26% | 9.29 | 9.75 | 418849 | 40131.10 | 6.05% |
| 2025-06-13 | 9.42 | 9.50 | 0.03 | 0.32% | 9.28 | 9.60 | 510228 | 48215.03 | 7.37% |
| 2025-06-12 | 9.70 | 9.47 | -0.29 | -2.97% | 9.41 | 9.74 | 605159 | 57565.21 | 8.74% |
| 2025-06-11 | 10.02 | 9.76 | -0.42 | -4.13% | 9.70 | 10.17 | 791566 | 78007.50 | 11.43% |
| 2025-06-10 | 10.33 | 10.18 | -0.21 | -2.02% | 10.15 | 11.00 | 1002860 | 105923.73 | 14.48% |
| 2025-06-09 | 10.00 | 10.39 | 0.18 | 1.76% | 9.90 | 10.39 | 624967 | 63775.04 | 9.03% |
| 2025-06-06 | 10.45 | 10.21 | -0.16 | -1.54% | 10.20 | 10.69 | 726653 | 75461.98 | 10.50% |
| 2025-06-05 | 10.22 | 10.37 | 0.07 | 0.68% | 10.08 | 10.55 | 891406 | 92330.25 | 12.87% |
| 2025-06-04 | 10.36 | 10.30 | -0.12 | -1.15% | 10.15 | 10.42 | 688122 | 70754.54 | 9.94% |
| 2025-06-03 | 9.98 | 10.42 | 0.22 | 2.16% | 9.98 | 10.67 | 913613 | 94899.38 | 13.20% |
| 2025-05-30 | 10.97 | 10.20 | -0.58 | -5.38% | 10.00 | 11.08 | 1151725 | 118989.43 | 16.63% |
| 2025-05-29 | 10.82 | 10.78 | -0.07 | -0.65% | 10.48 | 11.13 | 1382823 | 149404.56 | 19.97% |
| 2025-05-28 | 11.20 | 10.85 | -0.44 | -3.90% | 10.75 | 11.62 | 1961114 | 218281.52 | 28.33% |
| 2025-05-27 | 10.76 | 11.29 | 1.03 | 10.04% | 10.76 | 11.29 | 971393 | 108135.16 | 14.03% |
深证大盘股票行情在线 K线走势图
