凯美特气

002549
🏛️ 中国 →
24.80
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 25.81 26.14 24.96 25.86 33,808.0K
09:35 25.86 26.07 25.14 25.14 14,212.6K
09:40 25.11 25.11 24.80 24.80 20,763.4K
09:45 24.80 24.98 24.80 24.80 11,573.2K
09:50 24.80 24.80 24.80 24.80 1,066.3K
09:55 24.80 24.80 24.80 24.80 669.2K
10:00 24.80 24.80 24.80 24.80 668.0K
10:05 24.80 24.80 24.80 24.80 564.5K
10:10 24.80 24.80 24.80 24.80 321.1K
10:15 24.80 24.80 24.80 24.80 265.8K
10:20 24.80 24.80 24.80 24.80 220.4K
10:25 24.80 24.80 24.80 24.80 439.4K
10:30 24.80 25.00 24.80 24.83 15,655.4K
10:35 24.81 25.13 24.81 24.85 7,794.0K
10:40 24.86 24.88 24.80 24.80 6,092.4K
10:45 24.80 24.89 24.80 24.83 2,217.1K
10:50 24.82 24.83 24.80 24.80 2,339.6K
10:55 24.80 24.80 24.80 24.80 453.4K
11:00 24.80 24.81 24.80 24.80 2,036.9K
11:05 24.81 24.81 24.80 24.80 1,245.1K
11:10 24.80 24.81 24.80 24.80 1,030.4K
11:15 24.80 24.81 24.80 24.80 544.9K
11:20 24.80 24.80 24.80 24.80 132.6K
11:25 24.80 24.80 24.80 24.80 189.1K
13:00 24.80 24.80 24.80 24.80 494.1K
13:05 24.80 24.80 24.80 24.80 130.6K
13:10 24.80 24.80 24.80 24.80 105.4K
13:15 24.80 24.80 24.80 24.80 82.5K
13:20 24.80 24.80 24.80 24.80 124.7K
13:25 24.80 24.80 24.80 24.80 67.3K
13:30 24.80 24.80 24.80 24.80 89.5K
13:35 24.80 24.80 24.80 24.80 48.2K
13:40 24.80 24.80 24.80 24.80 82.8K
13:45 24.80 24.80 24.80 24.80 225.6K
13:50 24.80 24.80 24.80 24.80 49.1K
13:55 24.80 24.80 24.80 24.80 53.8K
14:00 24.80 24.80 24.80 24.80 70.8K
14:05 24.80 24.80 24.80 24.80 49.0K
14:10 24.80 24.80 24.80 24.80 105.9K
14:15 24.80 24.80 24.80 24.80 42.7K
14:20 24.80 24.80 24.80 24.80 105.5K
14:25 24.80 24.80 24.80 24.80 48.6K
14:30 24.80 24.80 24.80 24.80 55.4K
14:35 24.80 24.80 24.80 24.80 80.5K
14:40 24.80 24.80 24.80 24.80 107.5K
14:45 24.80 24.80 24.80 24.80 95.5K
14:50 24.80 24.80 24.80 24.80 139.6K
14:55 24.80 24.80 24.80 24.80 165.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 25.80 26.20 24.80 24.80 127.0M
2025-09-25 25.15 28.34 25.15 27.55 206.7M
2025-09-24 26.38 27.48 24.00 26.09 233.8M
2025-09-23 22.69 25.12 22.00 25.12 217.8M
2025-09-22 21.88 22.84 21.50 22.84 158.2M
2025-09-19 18.10 20.76 18.10 20.76 137.4M
2025-09-18 18.05 19.86 17.88 18.87 210.8M
2025-09-17 16.80 18.05 16.80 18.05 89.1M
2025-09-16 16.33 16.60 16.29 16.41 44.5M
2025-09-15 16.28 16.86 15.90 16.60 73.7M
2025-09-12 16.12 16.56 16.06 16.14 57.5M
2025-09-11 15.99 16.50 15.63 16.31 64.7M
2025-09-10 16.59 16.74 16.02 16.15 65.5M
2025-09-09 17.23 17.29 16.60 16.64 102.4M
2025-09-08 16.99 18.27 16.57 17.93 147.7M
2025-09-05 15.89 17.29 15.45 16.98 127.1M
2025-09-04 16.96 17.16 15.31 16.10 129.2M
2025-09-03 15.78 17.49 15.24 17.01 152.1M
2025-09-02 16.59 17.18 15.71 15.90 91.7M
2025-09-01 16.15 17.10 16.15 16.74 103.4M
2025-08-29 17.00 17.14 15.93 15.98 114.4M
2025-08-28 15.50 16.76 15.40 16.76 124.1M
2025-08-27 15.81 16.30 15.22 15.24 73.8M
2025-08-26 15.78 16.30 15.63 15.98 80.4M
2025-08-25 15.75 16.10 15.67 15.92 77.4M
2025-08-22 15.50 16.01 15.36 15.77 79.1M
2025-08-21 15.97 16.22 15.40 15.53 95.0M
2025-08-20 16.92 16.97 15.98 15.98 149.1M
2025-08-19 16.68 18.68 16.60 17.76 171.9M
2025-08-18 17.11 18.20 16.70 17.14 210.6M
2025-08-15 15.41 16.68 15.41 16.68 100.8M
2025-08-14 16.52 16.52 14.90 15.16 222.4M
2025-08-13 14.39 15.02 14.39 15.02 55.2M
2025-08-12 12.48 13.65 12.25 13.65 83.4M
2025-08-11 12.30 12.58 12.28 12.41 46.8M
2025-08-08 12.72 12.99 12.36 12.38 67.6M
2025-08-07 12.50 12.93 12.39 12.74 91.9M
2025-08-06 12.02 12.96 12.02 12.67 95.4M
2025-08-05 11.80 12.33 11.74 12.17 70.1M
2025-08-04 11.50 11.87 11.48 11.82 32.9M
2025-08-01 11.80 11.89 11.65 11.68 41.4M
2025-07-31 12.06 12.30 11.76 11.79 68.4M
2025-07-30 12.38 12.79 12.12 12.32 71.3M
2025-07-29 12.44 12.99 12.22 12.51 84.6M
2025-07-28 12.99 13.10 12.43 12.68 97.2M
2025-07-25 12.10 13.50 11.82 12.97 147.0M
2025-07-24 11.85 13.00 11.85 12.32 131.0M
2025-07-23 11.66 12.33 11.50 11.99 113.2M
2025-07-22 11.58 11.97 11.58 11.80 81.3M
2025-07-21 11.50 11.82 11.50 11.73 76.0M
2025-07-18 11.26 12.08 11.12 11.89 114.2M
2025-07-17 11.05 11.50 11.02 11.35 63.2M
2025-07-16 11.15 11.26 11.06 11.10 30.5M
2025-07-15 11.50 11.50 11.06 11.15 51.3M
2025-07-14 11.37 11.47 11.31 11.40 35.6M
2025-07-11 11.36 11.54 11.21 11.48 51.0M
2025-07-10 11.58 11.84 11.34 11.46 63.8M
2025-07-09 11.74 11.92 11.55 11.62 78.3M
2025-07-08 11.67 11.97 11.46 11.81 106.6M
2025-07-07 11.91 12.11 11.48 11.58 127.5M
2025-07-04 13.16 13.40 11.93 11.93 171.6M
2025-07-03 12.71 13.70 12.43 13.26 228.2M
2025-07-02 11.56 12.46 11.32 12.46 187.3M
2025-07-01 11.33 11.33 11.24 11.33 43.4M
2025-06-30 9.91 10.30 9.90 10.30 39.2M
2025-06-27 9.44 9.49 9.30 9.36 32.7M
2025-06-26 9.56 9.66 9.38 9.40 49.8M
2025-06-25 9.51 9.89 9.41 9.65 64.6M
2025-06-24 9.39 9.59 9.38 9.50 51.2M
2025-06-23 8.91 9.68 8.78 9.53 69.5M
2025-06-20 8.95 9.46 8.93 9.10 45.1M
2025-06-19 9.50 9.60 9.02 9.04 45.0M
2025-06-18 9.61 9.67 9.46 9.50 44.0M
2025-06-17 9.56 10.15 9.33 9.81 73.3M
2025-06-16 9.44 9.75 9.29 9.62 41.9M
2025-06-13 9.42 9.60 9.28 9.50 51.0M
2025-06-12 9.70 9.74 9.41 9.47 60.5M
2025-06-11 10.02 10.17 9.70 9.76 79.2M
2025-06-10 10.33 11.00 10.15 10.18 100.3M
2025-06-09 10.00 10.39 9.90 10.39 62.5M
2025-06-06 10.45 10.69 10.20 10.21 72.7M
2025-06-05 10.22 10.55 10.08 10.37 89.1M
2025-06-04 10.36 10.42 10.15 10.30 68.8M
2025-06-03 9.98 10.67 9.98 10.42 91.4M
2025-05-30 10.97 11.08 10.00 10.20 115.2M
2025-05-29 10.82 11.13 10.48 10.78 138.3M
2025-05-28 11.20 11.62 10.75 10.85 196.1M
2025-05-27 10.76 11.29 10.76 11.29 97.1M
2025-05-26 9.24 10.26 9.23 10.26 131.7M
2025-05-23 9.32 9.78 9.23 9.33 85.3M
2025-05-22 9.88 10.02 9.47 9.49 108.1M
2025-05-21 9.52 10.60 9.26 10.20 160.8M
2025-05-20 9.74 9.84 9.40 9.64 67.1M
2025-05-19 9.75 9.92 9.51 9.83 71.6M
2025-05-16 9.73 10.16 9.45 9.86 106.3M
2025-05-15 9.98 9.98 9.44 9.48 103.6M
2025-05-14 9.51 10.24 9.51 9.98 174.5M
2025-05-13 8.95 9.80 8.79 9.80 117.3M
2025-05-12 8.97 9.12 8.84 8.91 43.6M
2025-05-09 9.24 9.28 8.88 8.89 52.1M
2025-05-08 9.35 9.39 9.15 9.21 73.6M
2025-05-07 9.37 9.62 9.05 9.40 131.4M
2025-05-06 8.42 9.13 8.42 9.13 87.9M
2025-04-30 8.32 8.50 8.29 8.30 62.5M
2025-04-29 8.34 8.51 8.16 8.32 59.9M
2025-04-28 8.61 8.69 8.22 8.34 82.3M
2025-04-25 9.43 9.60 8.70 8.84 104.4M
2025-04-24 10.15 10.24 9.23 9.32 144.1M
2025-04-23 10.38 11.50 10.11 10.25 187.1M
2025-04-22 9.50 10.46 9.31 10.46 128.0M
2025-04-21 9.22 9.51 8.88 9.51 103.4M
2025-04-18 9.07 9.71 8.88 9.22 120.8M
2025-04-17 8.72 9.45 8.67 9.23 124.6M
2025-04-16 9.06 9.28 8.58 8.82 111.8M
2025-04-15 9.89 10.25 9.08 9.11 144.1M
2025-04-14 10.30 10.30 9.72 9.97 141.8M
2025-04-11 9.60 10.85 9.60 10.45 183.8M
2025-04-10 9.91 11.09 9.91 10.03 186.5M
2025-04-09 11.30 11.84 11.01 11.01 196.9M
2025-04-08 10.80 12.23 10.50 12.23 219.0M
2025-04-07 9.10 11.12 9.10 11.12 223.5M
2025-04-03 9.90 11.12 9.50 10.11 228.7M
2025-04-02 10.11 10.11 9.20 10.11 215.6M
2025-04-01 8.35 9.19 8.27 9.19 155.0M
2025-03-31 8.35 8.35 8.35 8.35 24.2M
2025-03-28 7.59 7.59 7.59 7.59 13.9M
2025-03-27 6.27 6.90 6.19 6.90 27.1M
2025-03-26 6.16 6.32 6.13 6.27 7.6M
2025-03-25 6.08 6.21 6.04 6.14 6.2M
2025-03-24 6.33 6.33 5.96 6.08 10.9M
2025-03-21 6.28 6.43 6.26 6.27 8.4M
2025-03-20 6.27 6.35 6.27 6.31 4.3M
2025-03-19 6.38 6.40 6.28 6.30 5.6M
2025-03-18 6.42 6.51 6.37 6.38 9.3M
2025-03-17 6.39 6.43 6.37 6.38 5.9M
2025-03-14 6.29 6.40 6.22 6.39 7.9M
2025-03-13 6.41 6.45 6.20 6.29 9.6M
2025-03-12 6.56 6.58 6.40 6.41 10.7M
2025-03-11 6.51 6.55 6.45 6.53 8.7M
2025-03-10 6.52 6.61 6.47 6.59 12.2M
2025-03-07 6.51 6.54 6.42 6.46 7.2M
2025-03-06 6.52 6.56 6.45 6.52 8.4M
2025-03-05 6.55 6.59 6.41 6.51 7.6M
2025-03-04 6.45 6.58 6.42 6.57 8.3M
2025-03-03 6.38 6.54 6.38 6.48 8.4M
2025-02-28 6.52 6.55 6.32 6.35 8.3M
2025-02-27 6.66 6.67 6.43 6.55 10.3M
2025-02-26 6.50 6.72 6.50 6.62 14.9M
2025-02-25 6.37 6.57 6.34 6.49 13.8M
2025-02-24 6.40 6.47 6.34 6.42 8.6M
2025-02-21 6.42 6.45 6.34 6.43 9.7M
2025-02-20 6.32 6.44 6.29 6.44 9.7M
2025-02-19 6.23 6.35 6.18 6.35 7.7M
2025-02-18 6.44 6.44 6.19 6.20 8.1M
2025-02-17 6.38 6.41 6.29 6.41 9.3M
2025-02-14 6.37 6.44 6.34 6.37 8.7M
2025-02-13 6.54 6.54 6.38 6.40 13.7M
2025-02-12 6.48 6.65 6.43 6.54 17.2M
2025-02-11 6.48 6.51 6.37 6.48 13.5M
2025-02-10 6.37 6.49 6.34 6.48 19.9M
2025-02-07 6.31 6.42 6.27 6.36 20.3M
2025-02-06 6.33 6.36 6.18 6.36 21.2M
2025-02-05 6.57 6.61 6.27 6.31 32.8M
2025-01-27 5.86 6.44 5.86 6.44 11.2M
2025-01-24 5.78 5.88 5.77 5.85 5.5M
2025-01-23 5.90 5.98 5.79 5.82 6.8M
2025-01-22 5.95 5.95 5.83 5.85 5.3M
2025-01-21 6.08 6.12 5.87 5.95 10.4M
2025-01-20 6.14 6.18 6.02 6.13 6.4M
2025-01-17 6.04 6.17 5.99 6.10 8.0M
2025-01-16 6.02 6.15 5.99 6.07 7.3M
2025-01-15 5.99 6.01 5.89 6.00 6.4M
2025-01-14 5.82 5.99 5.79 5.98 6.7M
2025-01-13 5.63 5.79 5.57 5.75 6.7M
2025-01-10 5.89 5.94 5.67 5.68 5.4M
2025-01-09 5.79 5.94 5.75 5.86 6.6M
2025-01-08 5.89 5.93 5.64 5.82 8.1M
2025-01-07 5.84 5.90 5.75 5.90 7.0M
2025-01-06 5.71 5.83 5.51 5.76 8.7M
2025-01-03 5.99 6.05 5.69 5.70 10.3M
2025-01-02 6.13 6.20 5.93 5.97 8.7M