致敬每一个财富自由的梦想,祝大家早日进化为游资

凯美特气 (002549) 历史交易数据 从 2024-09-05 到 2024-12-14 所有交易日 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
2024-12-13 7.35 7.17 -0.22 -2.98% 7.17 7.39 156634 11344 2.26%
2024-12-12 7.38 7.39 0.02 0.27% 7.26 7.40 123957 9109 1.79%
2024-12-11 7.26 7.37 0.09 1.24% 7.24 7.38 107573 7894 1.55%
2024-12-10 7.40 7.28 0.02 0.28% 7.27 7.49 133961 9862 1.93%
2024-12-09 7.28 7.26 -0.02 -0.27% 7.18 7.39 111342 8104 1.61%
2024-12-06 7.22 7.28 0.05 0.69% 7.08 7.28 111578 8031 1.61%
2024-12-05 7.09 7.23 0.08 1.12% 7.06 7.25 106934 7683 1.54%
2024-12-04 7.30 7.15 -0.13 -1.79% 7.10 7.42 148774 10812 2.15%
2024-12-03 7.34 7.28 0.01 0.14% 7.20 7.40 136546 9963 1.97%
2024-12-02 7.10 7.27 0.18 2.54% 7.06 7.27 124509 8953 1.80%
2024-11-29 7.02 7.09 0.07 1.00% 6.87 7.14 118913 8364 1.72%
2024-11-28 6.99 7.02 0.01 0.14% 6.97 7.11 103088 7262 1.49%
2024-11-27 6.87 7.01 0.10 1.45% 6.66 7.02 123529 8427 1.78%
2024-11-26 7.01 6.91 -0.10 -1.43% 6.87 7.08 90308 6294 1.30%
2024-11-25 6.90 7.01 0.11 1.59% 6.85 7.03 108268 7513 1.56%
2024-11-22 7.23 6.90 -0.34 -4.70% 6.89 7.30 159085 11295 2.30%
2024-11-21 7.23 7.24 0.00 0.00% 7.15 7.43 137623 10027 1.99%
2024-11-20 7.15 7.24 0.08 1.12% 7.06 7.28 157291 11334 2.27%
2024-11-19 6.98 7.16 0.01 0.14% 6.84 7.16 235478 16449 3.40%
2024-11-18 7.50 7.15 -0.32 -4.28% 7.10 7.55 169547 12309 2.45%
2024-11-15 7.66 7.47 -0.28 -3.61% 7.47 7.79 187515 14322 2.71%
2024-11-14 8.04 7.75 -0.36 -4.44% 7.72 8.15 258736 20451 3.74%
2024-11-13 8.37 8.11 -0.10 -1.22% 7.95 8.51 383182 31321 5.53%
2024-11-12 8.85 8.21 -0.57 -6.49% 8.21 9.30 764572 66532 11.04%
2024-11-11 8.30 8.78 0.80 10.03% 8.12 8.78 506744 43163 7.32%
2024-11-08 7.68 7.98 0.33 4.31% 7.68 8.05 353065 27733 5.10%
2024-11-07 7.46 7.65 0.13 1.73% 7.44 7.70 195395 14856 2.82%
2024-11-06 7.45 7.52 0.04 0.53% 7.37 7.63 248454 18684 3.59%
2024-11-05 7.36 7.48 0.16 2.19% 7.16 7.50 213250 15831 3.08%
2024-11-04 6.97 7.32 0.21 2.95% 6.97 7.43 234082 17021 3.38%
2024-11-01 7.66 7.11 -0.35 -4.69% 7.10 8.12 434894 32816 6.28%
2024-10-31 7.10 7.46 0.31 4.34% 7.06 7.50 278512 20364 4.02%
2024-10-30 7.06 7.15 0.05 0.70% 7.05 7.24 192588 13776 2.78%
2024-10-29 7.32 7.10 -0.19 -2.61% 7.10 7.55 241878 17651 3.49%
2024-10-28 7.28 7.29 0.14 1.96% 7.13 7.35 175577 12707 2.54%
2024-10-25 7.05 7.15 0.13 1.85% 7.03 7.20 173625 12391 2.51%
2024-10-24 6.98 7.02 0.00 0.00% 6.95 7.08 115317 8092 1.67%
2024-10-23 7.03 7.02 -0.05 -0.71% 6.98 7.14 167825 11847 2.42%
2024-10-22 7.09 7.07 -0.03 -0.42% 6.98 7.21 209267 14848 3.02%
2024-10-21 7.06 7.10 0.05 0.71% 7.03 7.26 267760 19126 3.87%
2024-10-18 6.70 7.05 0.31 4.60% 6.70 7.17 273795 19092 3.95%
2024-10-17 6.99 6.74 -0.20 -2.88% 6.73 7.04 195645 13424 2.83%
2024-10-16 6.80 6.94 0.09 1.31% 6.73 7.13 206663 14438 2.98%
2024-10-15 6.78 6.85 -0.02 -0.29% 6.63 7.16 277938 19382 4.01%
2024-10-14 6.80 6.87 0.07 1.03% 6.58 6.87 230944 15558 3.34%
2024-10-11 7.00 6.80 -0.35 -4.90% 6.70 7.13 253558 17508 3.66%
2024-10-10 7.67 7.15 -0.53 -6.90% 7.10 7.84 414608 30611 5.99%
2024-10-09 7.44 7.68 -0.13 -1.66% 7.30 8.41 685512 54449 9.90%
2024-10-08 7.81 7.81 0.71 10.00% 6.93 7.81 735550 55282 10.62%
2024-09-30 6.66 7.10 0.59 9.06% 6.53 7.12 590749 40657 8.53%
2024-09-27 6.36 6.51 0.23 3.66% 6.28 6.62 562881 36190 8.13%
2024-09-26 6.15 6.28 -0.06 -0.95% 6.12 6.43 540136 33850 7.80%
2024-09-25 6.00 6.34 0.00 0.00% 6.00 6.62 720936 45374 10.41%
2024-09-24 6.19 6.34 0.06 0.96% 6.04 6.90 920409 59499 13.29%
2024-09-23 5.61 6.28 0.57 9.98% 5.52 6.28 462717 27530 6.68%
2024-09-20 5.93 5.71 -0.22 -3.71% 5.51 6.18 653427 38084 9.44%
2024-09-19 5.93 5.93 0.54 10.02% 5.92 5.93 174019 10319 2.51%
2024-09-18 5.24 5.39 0.49 10.00% 5.15 5.39 87511 4658 1.26%
2024-09-13 5.01 4.90 -0.12 -2.39% 4.90 5.05 50418 2494 0.73%
2024-09-12 5.05 5.02 0.02 0.40% 5.00 5.09 52498 2645 0.76%
2024-09-11 5.05 5.00 0.00 0.00% 4.97 5.07 60846 3052 0.88%
2024-09-10 4.96 5.00 0.04 0.81% 4.90 5.05 66539 3309 0.96%
2024-09-09 4.95 4.96 0.02 0.40% 4.90 5.05 57986 2886 0.84%
2024-09-06 5.06 4.94 -0.13 -2.56% 4.94 5.09 43538 2176 0.63%
2024-09-05 5.04 5.07 0.03 0.60% 5.02 5.11 50886 2573 0.73%