凯美特气（002549）历史行情

以下为凯美特气近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-15	13.460	14.110	14.700	13.250	0.510	3.750%	73.85万	0.00亿	0.000%
2026-10-14	14.220	13.600	14.480	13.590	-0.650	-4.561%	82.34万	0.00亿	0.000%
2026-10-13	12.620	14.250	14.250	12.380	1.300	10.039%	65.08万	0.00亿	0.000%
2026-10-12	12.340	12.950	13.550	12.180	0.630	5.114%	62.71万	0.00亿	0.000%
2026-10-09	12.300	12.320	12.380	11.970	0.050	0.407%	12.01万	0.00亿	0.000%
2026-10-08	12.300	12.270	12.570	12.180	-0.020	-0.163%	9.63万	0.00亿	0.000%
2026-10-07	12.520	12.290	12.520	12.240	-0.110	-0.887%	870.74万	1.08亿	1.258%
2026-10-06	12.520	12.290	12.520	12.240	-0.110	-0.887%	870.74万	1.08亿	1.258%
2026-10-05	12.520	12.290	12.520	12.240	-0.110	-0.887%	870.74万	1.08亿	1.258%
2026-10-02	12.520	12.290	12.520	12.240	-0.110	-0.887%	870.74万	1.08亿	1.258%
2026-10-01	12.520	12.290	12.520	12.240	-0.110	-0.887%	870.74万	1.08亿	1.258%
2026-09-30	12.520	12.290	12.520	12.240	-0.110	-0.887%	8.71万	0.00亿	0.000%
2026-09-29	12.490	12.400	12.630	12.380	-0.150	-1.195%	8.84万	0.00亿	0.000%
2026-09-28	13.050	12.550	13.050	12.420	-0.500	-3.831%	12.14万	0.00亿	0.000%
2026-09-27	13.200	13.050	13.340	13.030	-0.250	-1.880%	830.11万	1.09亿	1.199%
2026-09-24	13.200	13.050	13.340	13.030	-0.250	-1.880%	8.30万	0.00亿	0.000%
2026-09-23	13.440	13.300	13.470	13.270	-0.130	-0.968%	9.15万	0.00亿	0.000%
2026-09-22	13.620	13.430	13.680	13.340	-0.120	-0.886%	13.87万	0.00亿	0.000%
2026-09-21	13.650	13.550	13.790	13.490	-0.180	-1.311%	15.63万	0.00亿	0.000%
2026-09-18	13.510	13.730	13.850	13.370	0.350	2.616%	17.73万	0.00亿	0.000%
2026-09-17	13.510	13.380	13.710	13.300	-0.270	-1.978%	12.76万	0.00亿	0.000%
2026-09-16	13.130	13.650	13.660	13.110	0.360	2.709%	17.83万	0.00亿	0.000%
2026-09-15	13.050	13.290	13.390	12.960	0.240	1.839%	17.65万	0.00亿	0.000%
2026-09-14	13.020	13.050	13.150	12.850	-0.070	-0.534%	8.26万	0.00亿	0.000%
2026-09-11	13.370	13.120	13.370	12.790	-0.350	-2.598%	14.83万	0.00亿	0.000%
2026-09-10	13.560	13.470	13.680	13.400	-0.190	-1.391%	8.96万	0.00亿	0.000%
2026-09-09	13.740	13.660	13.950	13.610	-0.170	-1.229%	12.31万	0.00亿	0.000%
2026-09-08	13.970	13.830	14.080	13.770	0.000	0.000%	14.87万	0.00亿	0.000%
2026-09-07	13.820	13.830	13.950	13.760	0.010	0.072%	11.50万	0.00亿	0.000%
2026-09-04	14.070	13.820	14.280	13.760	-0.250	-1.777%	15.79万	0.00亿	0.000%
2026-09-03	14.070	14.070	14.350	13.910	0.050	0.357%	18.73万	0.00亿	0.000%
2026-09-02	14.130	14.020	14.210	14.000	-0.270	-1.889%	12.37万	0.00亿	0.000%
2026-09-01	14.400	14.290	14.580	14.120	-0.110	-0.764%	17.92万	0.00亿	0.000%
2026-08-31	14.170	14.400	14.420	14.010	0.040	0.279%	20.92万	0.00亿	0.000%
2026-08-28	14.140	14.360	14.730	14.100	0.190	1.341%	32.74万	0.00亿	0.000%
2026-08-27	13.510	14.170	14.380	13.460	0.550	4.038%	37.05万	0.00亿	0.000%
2026-08-26	13.400	13.620	14.000	13.270	0.260	1.946%	23.72万	0.00亿	0.000%
2026-08-25	13.270	13.360	13.440	13.140	-0.080	-0.595%	11.56万	0.00亿	0.000%
2026-08-24	13.600	13.440	13.770	13.270	-0.290	-2.112%	14.45万	0.00亿	0.000%
2026-08-21	13.570	13.730	13.930	13.400	0.160	1.179%	15.47万	0.00亿	0.000%
2026-08-20	13.910	13.570	14.000	13.510	-0.230	-1.667%	12.67万	0.00亿	0.000%
2026-08-19	14.040	13.800	14.250	13.730	-0.540	-3.766%	19.26万	0.00亿	0.000%
2026-08-18	14.550	14.340	14.620	14.230	-0.240	-1.646%	15.71万	0.00亿	0.000%
2026-08-17	14.380	14.580	14.580	14.150	0.210	1.461%	16.01万	0.00亿	0.000%
2026-08-14	14.440	14.370	14.490	14.180	0.060	0.419%	14.54万	0.00亿	0.000%
2026-08-13	14.690	14.310	14.760	14.310	-0.320	-2.187%	20.55万	0.00亿	0.000%
2026-08-12	14.500	14.630	14.690	14.450	0.080	0.550%	17.96万	0.00亿	0.000%
2026-08-11	14.700	14.550	14.720	14.420	-0.210	-1.423%	22.84万	0.00亿	0.000%
2026-08-10	14.400	14.760	14.780	14.400	0.360	2.500%	36.49万	0.00亿	0.000%
2026-08-07	14.300	14.400	14.430	13.950	-0.070	-0.484%	39.92万	0.00亿	0.000%
2026-08-06	13.890	14.470	14.620	13.760	0.460	3.283%	50.82万	0.00亿	0.000%
2026-08-05	13.370	14.010	14.060	13.270	0.530	3.932%	36.62万	0.00亿	0.000%
2026-08-04	13.150	13.480	13.530	13.080	0.350	2.666%	26.03万	0.00亿	0.000%
2026-08-03	12.880	13.130	13.160	12.710	0.260	2.020%	22.16万	0.00亿	0.000%
2026-07-31	12.940	12.870	13.250	12.840	0.330	2.632%	31.40万	0.00亿	0.000%
2026-07-30	13.010	12.540	13.170	12.530	-0.640	-4.856%	34.62万	0.00亿	0.000%
2026-07-29	13.530	13.180	13.740	12.750	-0.830	-5.924%	50.33万	0.00亿	0.000%
2026-07-28	15.010	14.010	15.010	13.710	0.360	2.637%	66.05万	0.00亿	0.000%
2026-07-27	12.960	13.650	13.680	12.900	0.550	4.198%	32.17万	0.00亿	0.000%
2026-07-24	12.970	13.100	13.350	12.910	-0.090	-0.682%	28.42万	0.00亿	0.000%
2026-07-23	12.890	13.190	13.190	12.850	0.230	1.775%	23.71万	0.00亿	0.000%
2026-07-22	12.910	12.960	13.090	12.780	-0.200	-1.520%	29.09万	0.00亿	0.000%
2026-07-21	12.680	13.160	13.160	11.970	0.480	3.785%	43.95万	0.00亿	0.000%
2026-07-20	13.760	12.680	13.930	12.520	-1.080	-7.849%	47.93万	0.00亿	0.000%
2026-07-17	14.020	13.760	14.550	13.690	-0.430	-3.030%	41.87万	0.00亿	0.000%
2026-07-16	14.500	14.190	14.760	14.080	-0.620	-4.186%	39.46万	0.00亿	0.000%
2026-07-15	15.150	14.810	15.430	14.730	-1.280	-7.955%	56.11万	0.00亿	0.000%
2026-07-14	16.670	16.090	16.800	16.090	-1.790	-10.011%	70.58万	0.00亿	0.000%
2026-07-13	17.510	17.880	17.940	17.040	1.570	9.626%	100.92万	0.00亿	0.000%
2026-07-10	16.530	16.310	17.010	16.300	-0.370	-2.218%	47.32万	0.00亿	0.000%
2026-07-09	16.380	16.680	16.720	15.920	0.410	2.520%	39.07万	0.00亿	0.000%
2026-07-08	16.910	16.270	17.030	16.250	-0.800	-4.687%	32.81万	0.00亿	0.000%
2026-07-07	17.370	17.070	17.750	16.910	-0.540	-3.066%	35.95万	0.00亿	0.000%
2026-07-06	19.200	17.610	19.220	17.530	-1.210	-6.429%	60.19万	0.00亿	0.000%
2026-07-03	20.500	18.820	20.700	18.800	-2.060	-9.866%	90.51万	0.00亿	0.000%
2026-07-02	20.690	20.880	21.990	20.100	-1.450	-6.494%	102.13万	0.00亿	0.000%
2026-07-01	21.050	22.330	22.680	20.690	1.280	6.081%	125.99万	0.00亿	0.000%
2026-06-30	21.500	21.050	22.000	19.930	0.160	0.766%	138.19万	0.00亿	0.000%
2026-06-29	20.890	20.890	20.890	20.330	1.900	10.005%	61.32万	0.00亿	0.000%
2026-06-26	19.270	18.990	20.280	18.930	-0.820	-4.139%	78.06万	0.00亿	0.000%
2026-06-25	19.210	19.810	20.180	18.860	0.370	1.903%	98.65万	0.00亿	0.000%
2026-06-24	18.840	19.440	20.000	18.500	0.770	4.124%	122.36万	0.00亿	0.000%
2026-06-23	17.280	18.670	18.670	17.120	1.700	10.018%	56.83万	0.00亿	0.000%
2026-06-22	16.220	16.970	17.340	16.000	0.750	4.624%	41.77万	0.00亿	0.000%
2026-06-18	16.880	16.220	16.880	16.080	-0.900	-5.257%	38.81万	0.00亿	0.000%
2026-06-17	17.330	17.120	17.450	17.000	-0.710	-3.982%	40.12万	0.00亿	0.000%
2026-06-16	17.230	17.830	17.850	16.910	0.620	3.603%	54.24万	0.00亿	0.000%
2026-06-15	16.990	17.210	17.220	16.690	-0.140	-0.807%	43.70万	0.00亿	0.000%
2026-06-12	18.000	17.350	18.350	16.910	-0.800	-4.408%	74.95万	0.00亿	0.000%
2026-06-11	16.760	18.150	18.150	16.750	1.650	10.000%	72.12万	0.00亿	0.000%
2026-06-10	15.600	16.500	17.100	15.580	0.740	4.695%	42.11万	0.00亿	0.000%
2026-06-09	15.530	15.760	15.850	15.170	0.360	2.338%	19.99万	0.00亿	0.000%
2026-06-08	15.350	15.400	15.940	15.200	-0.590	-3.690%	17.43万	0.00亿	0.000%
2026-06-05	16.440	15.990	16.440	15.830	-0.510	-3.091%	25.38万	0.00亿	0.000%
2026-06-04	15.590	16.500	16.630	15.510	0.750	4.762%	38.00万	0.00亿	0.000%
2026-06-03	15.450	15.750	15.910	15.380	0.290	1.876%	22.25万	0.00亿	0.000%
2026-06-02	15.300	15.460	15.550	14.850	0.140	0.914%	18.98万	0.00亿	0.000%
2026-06-01	15.080	15.320	15.550	15.010	0.100	0.657%	14.25万	0.00亿	0.000%
2026-05-29	16.190	15.220	16.190	15.110	-0.970	-5.991%	25.97万	0.00亿	0.000%
2026-05-28	15.820	16.190	16.370	15.750	0.150	0.935%	16.18万	0.00亿	0.000%
2026-05-27	17.030	16.040	17.100	16.020	-1.060	-6.199%	29.64万	0.00亿	0.000%
2026-05-26	17.760	17.100	17.840	17.000	-0.650	-3.662%	22.59万	0.00亿	0.000%
2026-05-25	17.720	17.750	17.990	17.620	-0.230	-1.279%	19.89万	0.00亿	0.000%
2026-05-22	17.770	17.980	18.100	17.560	0.030	0.167%	21.12万	0.00亿	0.000%
2026-05-21	18.920	17.950	19.200	17.930	-1.090	-5.725%	50.28万	0.00亿	0.000%
2026-05-20	18.600	19.040	19.400	18.010	0.300	1.601%	47.29万	0.00亿	0.000%
2026-05-19	19.320	18.740	19.330	18.330	-0.410	-2.141%	40.26万	0.00亿	0.000%
2026-05-18	19.610	19.150	19.910	18.970	-0.760	-3.817%	43.50万	0.00亿	0.000%
2026-05-15	19.300	19.910	20.630	18.960	0.050	0.252%	74.71万	0.00亿	0.000%
2026-05-14	18.810	19.860	20.650	18.800	1.070	5.695%	89.86万	0.00亿	0.000%
2026-05-13	18.390	18.790	18.930	18.200	0.220	1.185%	24.33万	0.00亿	0.000%
2026-05-12	19.450	18.570	19.450	18.550	-0.960	-4.916%	44.23万	0.00亿	0.000%
2026-05-11	19.250	19.530	19.700	19.250	0.290	1.507%	35.22万	0.00亿	0.000%
2026-05-08	19.620	19.240	19.640	19.230	-0.600	-3.024%	43.80万	0.00亿	0.000%
2026-05-07	20.190	19.840	20.200	19.600	-0.500	-2.458%	52.62万	0.00亿	0.000%
2026-05-06	20.150	20.340	20.530	19.840	0.580	2.935%	51.82万	0.00亿	0.000%
2026-04-30	20.360	19.760	20.750	19.660	-0.530	-2.612%	51.29万	0.00亿	0.000%
2026-04-29	20.370	20.290	20.680	19.880	-0.580	-2.779%	64.46万	0.00亿	0.000%
2026-04-28	20.010	20.870	21.180	19.840	0.640	3.164%	99.53万	0.00亿	0.000%
2026-04-27	19.920	20.230	20.750	19.830	0.300	1.505%	91.91万	0.00亿	0.000%
2026-04-24	18.720	19.930	20.630	18.720	1.180	6.293%	108.99万	0.00亿	0.000%
2026-04-23	19.220	18.750	19.340	18.550	-0.470	-2.445%	41.53万	0.00亿	0.000%
2026-04-22	19.460	19.220	19.920	19.150	-1.380	-6.699%	69.04万	0.00亿	0.000%
2026-04-21	19.810	20.600	20.760	19.700	0.690	3.466%	75.10万	0.00亿	0.000%
2026-04-20	19.380	19.910	20.030	19.100	0.000	0.000%	50.93万	0.00亿	0.000%
2026-04-17	19.050	19.370	19.490	18.970	0.000	0.000%	33.47万	0.00亿	0.000%
2026-04-16	18.950	19.340	19.610	18.690	0.390	2.060%	41.62万	8.01亿	6.010%
2026-04-15	19.450	18.950	19.490	18.870	0.000	0.000%	27.48万	0.00亿	0.000%
2026-04-14	19.000	19.280	19.320	18.840	0.270	1.420%	34.77万	0.00亿	0.000%
2026-04-13	19.110	19.010	19.590	18.770	0.000	0.000%	33.46万	0.00亿	0.000%
2026-04-10	19.000	19.320	19.720	19.000	0.000	0.000%	49.18万	0.00亿	0.000%
2026-04-09	18.750	19.200	19.600	18.660	0.000	0.000%	50.38万	0.00亿	0.000%
2026-04-08	18.290	19.080	19.090	18.290	0.000	0.000%	48.87万	0.00亿	0.000%
2026-04-07	18.190	18.560	18.750	18.010	0.000	0.000%	38.92万	0.00亿	0.000%
2026-04-03	18.100	18.140	18.620	17.970	0.000	0.000%	34.45万	0.00亿	0.000%
2026-04-02	18.130	18.070	18.800	18.050	0.000	0.000%	29.47万	0.00亿	0.000%
2026-04-01	18.160	18.420	18.750	17.900	0.000	0.000%	38.18万	0.00亿	0.000%