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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 17.56 17.62 16.70 17.06 10.5M
2021-12-30 17.47 17.90 17.30 17.41 9.5M
2021-12-29 17.82 18.25 17.57 17.58 8.6M
2021-12-28 18.18 18.18 17.42 17.96 10.6M
2021-12-27 17.68 18.35 17.59 18.10 9.0M
2021-12-24 18.15 18.15 17.42 17.68 9.7M
2021-12-23 17.99 18.45 17.64 18.19 12.0M
2021-12-22 17.45 18.15 17.06 18.00 10.9M
2021-12-21 17.33 17.52 16.79 17.24 10.0M
2021-12-20 17.63 18.17 17.30 17.32 12.8M
2021-12-17 17.80 18.10 17.26 17.49 13.9M
2021-12-16 16.98 18.58 16.95 17.82 23.5M
2021-12-15 16.67 17.28 16.40 17.05 17.6M
2021-12-14 16.42 17.08 16.10 16.55 10.9M
2021-12-13 16.58 16.62 15.80 16.38 8.9M
2021-12-10 16.51 16.69 16.06 16.29 11.6M
2021-12-09 16.46 17.35 16.46 16.74 22.3M
2021-12-08 15.75 17.20 15.40 16.77 25.3M
2021-12-07 16.00 16.27 15.46 15.64 15.8M
2021-12-06 16.54 17.00 15.95 16.28 21.2M
2021-12-03 15.79 17.27 15.76 16.60 32.2M
2021-12-02 15.65 16.04 15.38 15.70 20.9M
2021-12-01 15.23 16.11 15.11 15.70 22.3M
2021-11-30 15.08 15.66 15.03 15.25 16.0M
2021-11-29 14.11 15.15 13.83 15.08 17.7M
2021-11-26 14.48 14.64 14.16 14.31 9.0M
2021-11-25 14.88 14.88 14.41 14.45 9.7M
2021-11-24 14.83 15.25 14.55 14.96 11.2M
2021-11-23 15.24 15.40 14.77 14.86 13.4M
2021-11-22 15.15 15.65 15.00 15.35 13.8M
2021-11-19 14.51 15.45 14.50 15.28 21.0M
2021-11-18 14.35 14.92 14.11 14.74 21.6M
2021-11-17 13.58 14.00 13.42 13.95 8.1M
2021-11-16 13.89 13.89 13.56 13.57 6.0M
2021-11-15 13.92 14.18 13.50 13.80 8.9M
2021-11-12 13.60 14.15 13.35 13.99 11.1M
2021-11-11 13.65 14.37 13.53 13.74 13.5M
2021-11-10 12.80 13.68 12.70 13.65 15.3M
2021-11-09 12.39 12.93 12.30 12.83 8.8M
2021-11-08 12.55 12.60 12.07 12.44 5.9M
2021-11-05 12.69 12.78 12.23 12.24 7.7M
2021-11-04 12.50 13.00 12.48 12.73 10.5M
2021-11-03 12.32 12.44 12.12 12.40 5.0M
2021-11-02 12.70 12.94 12.14 12.29 9.9M
2021-11-01 12.01 12.95 11.80 12.76 11.8M
2021-10-29 11.80 12.46 11.76 12.04 8.4M
2021-10-28 13.11 13.35 11.98 11.98 17.2M
2021-10-27 13.40 13.85 13.18 13.31 8.9M
2021-10-26 13.58 13.74 13.21 13.35 7.1M
2021-10-25 13.11 13.80 13.11 13.63 8.1M
2021-10-22 13.33 13.82 13.15 13.37 6.4M
2021-10-21 13.70 13.76 13.32 13.33 8.2M
2021-10-20 13.70 13.93 13.30 13.92 8.2M
2021-10-19 14.15 14.20 13.60 13.67 11.1M
2021-10-18 14.41 14.62 14.09 14.21 10.6M
2021-10-15 13.75 14.66 13.47 14.36 14.5M
2021-10-14 13.26 13.89 13.05 13.76 10.3M
2021-10-13 13.37 13.50 12.84 13.22 8.0M
2021-10-12 13.73 13.81 13.20 13.37 10.2M
2021-10-11 13.66 14.04 12.62 13.95 16.4M
2021-10-08 14.42 14.42 13.35 13.71 11.8M
2021-09-30 13.83 13.90 13.40 13.70 12.0M
2021-09-29 14.86 14.95 13.52 13.55 21.7M
2021-09-28 14.88 15.60 14.25 14.86 29.9M
2021-09-27 16.46 16.81 13.76 15.68 42.8M
2021-09-24 14.85 15.66 14.39 15.29 40.2M
2021-09-23 13.71 14.87 13.71 14.87 34.2M
2021-09-22 13.02 13.57 12.90 13.52 11.2M
2021-09-17 13.00 13.28 12.60 13.14 15.1M
2021-09-16 13.96 14.28 13.07 13.10 22.1M
2021-09-15 14.59 14.74 13.51 14.10 31.1M
2021-09-14 13.30 14.89 13.25 14.45 35.2M
2021-09-13 13.83 14.22 12.98 13.54 13.4M
2021-09-10 13.18 13.93 13.07 13.65 13.6M
2021-09-09 13.18 13.51 12.88 13.23 10.4M
2021-09-08 13.30 13.45 13.11 13.18 10.7M
2021-09-07 13.23 13.65 13.23 13.38 9.5M
2021-09-06 13.55 13.85 13.10 13.20 12.9M
2021-09-03 13.87 13.87 13.26 13.63 16.5M
2021-09-02 12.73 13.77 12.73 13.70 20.2M
2021-09-01 13.77 13.85 12.62 12.99 19.5M
2021-08-31 13.64 14.60 13.27 13.52 21.8M
2021-08-30 12.98 13.97 12.78 13.81 26.0M
2021-08-27 12.51 13.29 12.31 13.05 28.3M
2021-08-26 14.05 14.05 12.60 12.90 47.9M
2021-08-25 12.64 13.99 12.56 13.99 33.4M
2021-08-24 12.50 13.18 12.45 12.72 21.6M
2021-08-23 12.85 12.89 12.28 12.56 20.6M
2021-08-20 12.45 12.64 12.00 12.64 15.5M
2021-08-19 12.45 12.65 12.19 12.47 16.0M
2021-08-18 12.05 12.74 11.94 12.41 26.1M
2021-08-17 12.90 12.98 12.00 12.05 30.9M
2021-08-16 13.00 13.30 12.47 12.88 29.2M
2021-08-13 12.98 13.40 12.67 13.20 29.2M
2021-08-12 12.85 13.68 12.71 13.03 39.4M
2021-08-11 12.08 13.08 11.96 13.08 43.7M
2021-08-10 11.79 12.26 11.50 11.89 35.5M
2021-08-09 11.84 12.08 11.53 11.80 40.8M
2021-08-06 11.42 12.20 11.20 11.47 40.2M
2021-08-05 11.96 12.68 11.60 11.75 45.6M
2021-08-04 11.50 12.01 11.21 11.91 53.6M
2021-08-03 11.14 12.25 10.81 12.00 77.9M
2021-08-02 10.99 11.14 10.35 11.14 15.7M
2021-07-30 9.65 10.13 9.62 10.13 22.5M
2021-07-29 9.22 9.42 9.12 9.21 14.2M
2021-07-28 9.45 9.49 8.86 9.07 18.6M
2021-07-27 9.51 9.99 9.42 9.57 21.9M
2021-07-26 9.41 9.73 9.27 9.54 17.1M
2021-07-23 9.86 9.88 9.45 9.47 26.6M
2021-07-22 9.15 9.66 9.15 9.60 27.0M
2021-07-21 9.32 9.32 9.09 9.15 18.1M
2021-07-20 8.69 9.38 8.55 9.33 24.7M
2021-07-19 8.94 9.02 8.75 8.77 13.3M
2021-07-16 8.86 9.08 8.70 8.75 10.6M
2021-07-15 8.75 8.90 8.60 8.85 12.2M
2021-07-14 9.07 9.15 8.82 8.87 13.8M
2021-07-13 9.00 9.14 8.83 8.99 16.6M
2021-07-12 8.76 9.00 8.60 9.00 21.3M
2021-07-09 8.43 8.72 8.35 8.67 16.3M
2021-07-08 8.20 8.51 8.15 8.49 16.5M
2021-07-07 8.12 8.18 8.05 8.14 4.6M
2021-07-06 8.14 8.24 8.07 8.17 4.3M
2021-07-05 8.12 8.17 8.05 8.13 3.9M
2021-07-02 8.06 8.22 7.98 8.12 5.4M
2021-07-01 8.18 8.18 8.00 8.07 6.5M
2021-06-30 8.35 8.38 8.13 8.20 9.7M
2021-06-29 8.70 8.88 8.42 8.45 14.0M
2021-06-28 8.38 8.58 8.34 8.41 9.0M
2021-06-25 8.39 8.42 8.20 8.35 7.3M
2021-06-24 8.48 8.64 8.35 8.46 11.3M
2021-06-23 8.34 8.49 8.28 8.47 10.7M
2021-06-22 8.36 8.40 8.21 8.28 7.3M
2021-06-21 8.18 8.40 8.13 8.32 7.1M
2021-06-18 8.09 8.43 7.95 8.38 10.9M
2021-06-17 7.88 8.16 7.85 8.07 6.1M
2021-06-16 8.07 8.13 7.86 7.87 6.0M
2021-06-15 8.27 8.27 8.07 8.07 6.5M
2021-06-11 8.17 8.39 8.10 8.24 7.1M
2021-06-10 8.19 8.30 8.18 8.21 6.2M
2021-06-09 8.19 8.37 8.17 8.22 6.7M
2021-06-08 8.80 8.81 8.25 8.29 15.5M
2021-06-07 8.68 8.84 8.61 8.76 9.6M
2021-06-04 8.95 8.95 8.70 8.72 11.2M
2021-06-03 8.87 9.10 8.73 8.97 14.9M
2021-06-02 9.39 9.49 8.88 8.90 23.2M
2021-06-01 8.73 9.20 8.61 9.20 22.0M
2021-05-31 8.50 8.90 8.42 8.86 20.0M
2021-05-28 8.54 9.00 8.46 8.58 17.9M
2021-05-27 8.56 8.77 8.43 8.47 13.7M
2021-05-26 8.48 8.76 8.36 8.57 12.2M
2021-05-25 8.71 8.73 8.40 8.51 14.2M
2021-05-24 8.82 9.08 8.68 8.70 18.0M
2021-05-21 8.60 9.05 8.44 8.89 21.6M
2021-05-20 8.66 8.88 8.50 8.64 20.3M
2021-05-19 8.44 8.75 8.39 8.71 22.8M
2021-05-18 8.23 8.52 8.10 8.39 12.2M
2021-05-17 8.31 8.47 8.15 8.31 10.2M
2021-05-14 8.10 8.47 8.06 8.36 14.4M
2021-05-13 8.18 8.31 8.01 8.01 9.3M
2021-05-12 8.27 8.28 7.97 8.23 12.3M
2021-05-11 8.39 8.62 8.30 8.34 17.2M
2021-05-10 8.20 8.57 8.12 8.55 20.1M
2021-05-07 8.00 8.37 7.82 8.26 16.0M
2021-05-06 7.85 8.14 7.81 8.01 11.1M
2021-04-30 8.10 8.10 7.70 7.84 12.5M
2021-04-29 7.94 8.17 7.84 8.11 12.5M
2021-04-28 8.02 8.18 7.93 8.02 8.3M
2021-04-27 8.31 8.39 7.91 8.05 16.9M
2021-04-26 8.41 8.56 8.31 8.44 13.9M
2021-04-23 8.50 8.52 8.20 8.38 16.4M
2021-04-22 8.60 8.97 8.40 8.47 19.8M
2021-04-21 8.82 8.92 8.51 8.60 18.4M
2021-04-20 9.03 9.23 8.86 8.98 23.0M
2021-04-19 8.85 9.40 8.84 9.10 25.1M
2021-04-16 8.68 8.94 8.67 8.76 19.3M
2021-04-15 8.85 8.90 8.48 8.62 22.7M
2021-04-14 8.77 8.96 8.61 8.91 24.4M
2021-04-13 9.21 9.46 8.76 8.88 38.0M
2021-04-12 9.53 9.99 9.38 9.38 51.6M
2021-04-09 9.50 10.75 9.50 10.42 52.7M
2021-04-08 10.27 10.96 9.95 9.99 55.8M
2021-04-07 10.73 11.19 10.04 10.35 78.7M
2021-04-06 9.26 10.21 9.11 10.21 48.3M
2021-04-02 8.84 9.69 8.53 9.28 50.9M
2021-04-01 8.77 9.20 8.64 8.84 35.4M
2021-03-31 8.38 9.40 8.18 8.95 48.3M
2021-03-30 8.40 8.79 7.81 8.64 48.8M
2021-03-29 8.65 8.96 8.38 8.68 40.8M
2021-03-26 8.31 8.79 8.31 8.63 55.8M
2021-03-25 9.42 9.44 8.78 8.78 23.4M
2021-03-24 9.60 10.75 9.03 9.75 98.4M
2021-03-23 9.02 9.77 8.98 9.77 72.4M
2021-03-22 8.18 8.88 8.17 8.88 19.1M
2021-03-19 8.00 8.47 7.90 8.07 21.0M
2021-03-18 8.21 8.50 8.12 8.22 23.2M
2021-03-17 8.35 8.44 8.05 8.24 27.1M
2021-03-16 8.06 8.88 8.06 8.55 39.9M
2021-03-15 8.35 8.69 7.98 8.18 36.3M
2021-03-12 8.91 9.44 8.38 8.40 57.0M
2021-03-11 8.10 8.69 7.88 8.69 41.3M
2021-03-10 7.21 7.90 7.11 7.90 22.8M
2021-03-09 7.60 7.60 7.02 7.18 16.7M
2021-03-08 7.70 7.96 7.62 7.72 15.8M
2021-03-05 8.00 8.12 7.60 7.66 24.5M
2021-03-04 7.88 8.25 7.78 8.22 28.7M
2021-03-03 7.78 8.50 7.43 8.01 38.5M
2021-03-02 7.28 7.81 7.14 7.81 34.4M
2021-03-01 6.95 7.17 6.70 7.10 19.5M
2021-02-26 6.22 6.64 6.13 6.52 8.6M
2021-02-25 6.44 6.49 6.21 6.22 4.4M
2021-02-24 6.35 6.54 6.30 6.45 6.8M
2021-02-23 6.58 6.60 6.23 6.40 6.4M
2021-02-22 6.23 6.58 6.23 6.39 7.0M
2021-02-19 6.02 6.24 5.97 6.22 4.2M
2021-02-18 5.76 6.03 5.76 6.02 4.7M
2021-02-10 5.72 5.78 5.65 5.73 2.8M
2021-02-09 5.69 5.72 5.61 5.71 3.1M
2021-02-08 5.80 5.83 5.63 5.65 4.2M
2021-02-05 5.80 6.11 5.77 5.85 5.8M
2021-02-04 5.91 6.00 5.65 5.75 4.5M
2021-02-03 6.11 6.12 5.89 5.91 4.2M
2021-02-02 6.15 6.29 6.02 6.11 3.5M
2021-02-01 6.05 6.22 6.04 6.15 2.9M
2021-01-29 6.36 6.44 5.97 6.03 6.6M
2021-01-28 6.32 6.53 6.23 6.36 5.3M
2021-01-27 6.50 6.60 6.29 6.34 5.5M
2021-01-26 6.46 6.63 6.39 6.48 4.4M
2021-01-25 6.62 6.68 6.36 6.46 6.9M
2021-01-22 6.74 6.78 6.54 6.55 6.1M
2021-01-21 6.61 6.87 6.61 6.74 6.3M
2021-01-20 6.72 6.82 6.59 6.67 5.2M
2021-01-19 6.84 6.94 6.75 6.78 4.7M
2021-01-18 6.77 6.95 6.75 6.84 4.4M
2021-01-15 6.53 6.99 6.53 6.86 7.1M
2021-01-14 6.48 6.77 6.43 6.61 5.8M
2021-01-13 6.80 6.85 6.50 6.56 8.5M
2021-01-12 6.80 6.86 6.68 6.79 6.4M
2021-01-11 7.46 7.48 6.82 6.85 14.5M
2021-01-08 7.75 7.87 7.50 7.58 8.5M
2021-01-07 7.79 8.10 7.48 7.98 17.3M
2021-01-06 7.63 8.10 7.60 7.90 15.4M
2021-01-05 7.67 7.84 7.37 7.49 12.7M
2021-01-04 7.80 7.84 7.60 7.75 10.1M