凯美特气(002549)股票信息
| 股票代码 | 002549 |
| 股票名称 | 凯美特气 |
| 最新价/元 | 7.10 |
| 涨跌额/元 | 0.59 |
| 涨跌幅/% | 9.06 |
| 买入/元 | 7.10 |
| 卖出/元 | 7.11 |
| 昨收/元 | 6.51 |
| 今开/元 | 6.66 |
| 最高/元 | 7.12 |
| 最低/元 | 6.53 |
| 成交量/手 | 590748.86 |
| 成交额/万 | 40657.13 |
| 股净值/元 | -181.12 |
| 市净率 | 2.49 |
| 总市值/万 | 493697.01 |
| 流通值/万 | 491575.26 |
| 换手率/% | 8.53 |
| 入市日期 | 2011-02-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:06 |
凯美特气(002549)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 6.66 | 7.10 | 0.59 | 9.06 | 590748.86 | 40657.13 | 8.53 |
| 2024-09-27 | 6.36 | 6.51 | 0.23 | 3.66 | 562881.19 | 36190.91 | 8.13 |
| 2024-09-26 | 6.15 | 6.28 | -0.06 | -0.95 | 540135.47 | 33850.18 | 7.80 |
| 2024-09-25 | 6.00 | 6.34 | 0.00 | 0.00 | 720936.33 | 45374.89 | 10.41 |
| 2024-09-24 | 6.19 | 6.34 | 0.06 | 0.96 | 920409.13 | 59499.01 | 13.29 |
| 2024-09-23 | 5.61 | 6.28 | 0.57 | 9.98 | 462717.41 | 27530.80 | 6.68 |
| 2024-09-20 | 5.93 | 5.71 | -0.22 | -3.71 | 653427.25 | 38084.23 | 9.44 |
| 2024-09-19 | 5.93 | 5.93 | 0.54 | 10.02 | 174019.32 | 10319.34 | 2.51 |
| 2024-09-18 | 5.24 | 5.39 | 0.49 | 10.00 | 87511.17 | 4658.87 | 1.26 |
| 2024-09-13 | 5.01 | 4.90 | -0.12 | -2.39 | 50418.15 | 2494.30 | 0.73 |
| 2024-09-12 | 5.05 | 5.02 | 0.02 | 0.40 | 52498.00 | 2645.33 | 0.76 |
| 2024-09-11 | 5.05 | 5.00 | 0.00 | 0.00 | 60846.05 | 3052.38 | 0.88 |
| 2024-09-10 | 4.96 | 5.00 | 0.04 | 0.81 | 66539.00 | 3309.46 | 0.96 |
| 2024-09-09 | 4.95 | 4.96 | 0.02 | 0.41 | 57986.10 | 2886.93 | 0.84 |
| 2024-09-06 | 5.06 | 4.94 | -0.13 | -2.56 | 43538.00 | 2176.23 | 0.63 |
| 2024-09-05 | 5.04 | 5.07 | 0.03 | 0.60 | 50885.54 | 2573.11 | 0.73 |
| 2024-09-04 | 5.01 | 5.04 | 0.02 | 0.40 | 66589.00 | 3356.03 | 0.96 |
| 2024-09-03 | 4.99 | 5.02 | 0.02 | 0.40 | 60771.00 | 3056.33 | 0.88 |
| 2024-09-02 | 5.10 | 5.00 | -0.08 | -1.58 | 75250.00 | 3803.46 | 1.09 |
| 2024-08-30 | 4.96 | 5.08 | 0.12 | 2.42 | 98728.00 | 5022.53 | 1.43 |
| 2024-08-29 | 4.79 | 4.96 | 0.15 | 3.12 | 73168.00 | 3581.51 | 1.06 |
| 2024-08-28 | 4.72 | 4.81 | 0.11 | 2.34 | 89503.00 | 4288.63 | 1.29 |
| 2024-08-27 | 4.75 | 4.70 | -0.10 | -2.08 | 56254.17 | 2664.65 | 0.81 |
| 2024-08-26 | 4.68 | 4.80 | 0.08 | 1.70 | 92008.95 | 4392.44 | 1.33 |
| 2024-08-23 | 4.94 | 4.72 | -0.06 | -1.26 | 104812.13 | 5002.80 | 1.51 |
| 2024-08-22 | 4.87 | 4.78 | -0.11 | -2.25 | 67045.78 | 3249.56 | 0.97 |
| 2024-08-21 | 4.88 | 4.89 | 0.01 | 0.21 | 64207.00 | 3148.24 | 0.93 |
| 2024-08-20 | 5.06 | 4.88 | -0.18 | -3.56 | 84448.00 | 4197.52 | 1.22 |
| 2024-08-19 | 5.08 | 5.06 | -0.04 | -0.78 | 54803.00 | 2790.56 | 0.79 |
| 2024-08-16 | 5.21 | 5.10 | -0.06 | -1.16 | 71666.00 | 3678.52 | 1.04 |
| 2024-08-15 | 5.08 | 5.16 | 0.05 | 0.98 | 89580.00 | 4609.08 | 1.29 |
| 2024-08-14 | 5.15 | 5.11 | -0.07 | -1.35 | 75951.00 | 3916.06 | 1.10 |
| 2024-08-13 | 5.06 | 5.18 | 0.08 | 1.57 | 81653.59 | 4175.69 | 1.18 |
| 2024-08-12 | 5.19 | 5.10 | -0.02 | -0.39 | 87296.00 | 4473.22 | 1.26 |
| 2024-08-09 | 5.24 | 5.12 | -0.07 | -1.35 | 91480.00 | 4753.28 | 1.32 |
| 2024-08-08 | 5.23 | 5.19 | -0.06 | -1.14 | 96985.00 | 5031.26 | 1.40 |
| 2024-08-07 | 5.25 | 5.25 | -0.01 | -0.19 | 98141.00 | 5141.26 | 1.42 |
| 2024-08-06 | 5.25 | 5.26 | 0.08 | 1.54 | 101994.10 | 5334.65 | 1.47 |
| 2024-08-05 | 5.41 | 5.18 | -0.20 | -3.72 | 169722.00 | 9015.16 | 2.45 |
| 2024-08-02 | 5.36 | 5.38 | -0.05 | -0.92 | 160417.00 | 8712.57 | 2.32 |
| 2024-08-01 | 5.41 | 5.43 | 0.02 | 0.37 | 216252.13 | 11782.45 | 3.12 |
| 2024-07-31 | 5.21 | 5.41 | 0.15 | 2.85 | 284193.18 | 15111.53 | 4.10 |
| 2024-07-30 | 5.12 | 5.26 | 0.08 | 1.54 | 257303.68 | 13330.79 | 3.72 |
| 2024-07-29 | 5.12 | 5.18 | 0.08 | 1.57 | 225854.19 | 11512.11 | 3.26 |
| 2024-07-26 | 5.15 | 5.10 | -0.02 | -0.39 | 193528.53 | 9840.14 | 2.80 |
| 2024-07-25 | 5.16 | 5.12 | -0.08 | -1.54 | 235657.45 | 12184.36 | 3.40 |
| 2024-07-24 | 5.39 | 5.20 | -0.40 | -7.14 | 313343.75 | 16638.93 | 4.53 |
| 2024-07-23 | 5.54 | 5.60 | 0.08 | 1.45 | 446832.24 | 25180.03 | 6.45 |
| 2024-07-22 | 6.00 | 5.52 | -0.41 | -6.91 | 551367.14 | 31608.80 | 7.96 |
| 2024-07-19 | 5.72 | 5.93 | 0.54 | 10.02 | 174295.79 | 10239.06 | 2.52 |
| 2024-07-18 | 4.89 | 5.39 | 0.49 | 10.00 | 110328.33 | 5646.17 | 1.59 |
| 2024-07-17 | 4.96 | 4.90 | -0.09 | -1.80 | 47179.50 | 2325.01 | 0.68 |
| 2024-07-16 | 5.00 | 4.99 | -0.05 | -0.99 | 40613.00 | 2025.56 | 0.59 |
| 2024-07-15 | 5.10 | 5.04 | -0.10 | -1.95 | 55920.90 | 2820.82 | 0.81 |
| 2024-07-12 | 5.12 | 5.14 | 0.03 | 0.59 | 58125.71 | 2981.28 | 0.84 |
| 2024-07-11 | 4.88 | 5.11 | 0.28 | 5.80 | 111547.98 | 5631.64 | 1.61 |
| 2024-07-10 | 4.86 | 4.83 | -0.06 | -1.23 | 50941.55 | 2484.48 | 0.74 |
| 2024-07-09 | 4.82 | 4.89 | 0.04 | 0.83 | 75308.00 | 3633.86 | 1.09 |
| 2024-07-08 | 5.00 | 4.85 | -0.17 | -3.39 | 60820.00 | 2964.30 | 0.88 |
| 2024-07-05 | 4.94 | 5.02 | 0.08 | 1.62 | 55345.81 | 2750.25 | 0.80 |
| 2024-07-04 | 5.12 | 4.94 | -0.21 | -4.08 | 79610.43 | 3977.77 | 1.15 |
| 2024-07-03 | 5.17 | 5.15 | -0.02 | -0.39 | 47251.60 | 2441.30 | 0.68 |
| 2024-07-02 | 5.20 | 5.17 | -0.04 | -0.77 | 55594.00 | 2900.88 | 0.80 |
| 2024-07-01 | 5.11 | 5.21 | 0.10 | 1.96 | 78022.00 | 4007.12 | 1.13 |
| 2024-06-28 | 5.16 | 5.11 | -0.05 | -0.97 | 86309.15 | 4503.93 | 1.25 |
| 2024-06-27 | 5.40 | 5.16 | -0.24 | -4.44 | 69957.88 | 3679.63 | 1.01 |
| 2024-06-26 | 5.15 | 5.40 | 0.27 | 5.26 | 71182.88 | 3734.81 | 1.03 |
| 2024-06-25 | 5.13 | 5.13 | 0.00 | 0.00 | 69350.32 | 3562.30 | 1.00 |
| 2024-06-24 | 5.46 | 5.13 | -0.33 | -6.04 | 76702.82 | 4024.55 | 1.11 |
| 2024-06-21 | 5.53 | 5.46 | -0.13 | -2.33 | 50619.60 | 2787.11 | 0.73 |
| 2024-06-20 | 5.75 | 5.59 | -0.16 | -2.78 | 60525.00 | 3426.79 | 0.87 |
| 2024-06-19 | 5.78 | 5.75 | -0.03 | -0.52 | 53584.00 | 3078.44 | 0.77 |
| 2024-06-18 | 5.78 | 5.78 | 0.06 | 1.05 | 66806.18 | 3866.70 | 0.96 |
| 2024-06-17 | 5.73 | 5.72 | -0.05 | -0.87 | 58508.07 | 3347.48 | 0.85 |
| 2024-06-14 | 5.84 | 5.77 | -0.06 | -1.03 | 63661.60 | 3665.28 | 0.92 |
| 2024-06-13 | 5.90 | 5.83 | -0.07 | -1.19 | 73110.80 | 4276.71 | 1.06 |
| 2024-06-12 | 5.84 | 5.90 | 0.06 | 1.03 | 81649.20 | 4820.05 | 1.18 |
| 2024-06-11 | 5.68 | 5.84 | 0.19 | 3.36 | 116445.00 | 6629.94 | 1.68 |
| 2024-06-07 | 5.41 | 5.65 | 0.27 | 5.02 | 128428.05 | 7177.96 | 1.85 |
| 2024-06-06 | 5.77 | 5.38 | -0.39 | -6.76 | 164408.70 | 9028.73 | 2.37 |
| 2024-06-05 | 5.77 | 5.77 | -0.25 | -4.15 | 85360.51 | 4966.41 | 1.23 |
| 2024-06-04 | 6.06 | 6.02 | -0.15 | -2.43 | 101017.00 | 6031.84 | 1.46 |
| 2024-06-03 | 6.43 | 6.17 | -0.31 | -4.78 | 131699.49 | 8229.09 | 1.90 |
| 2024-05-31 | 6.46 | 6.48 | 0.01 | 0.16 | 141898.70 | 9229.25 | 2.05 |
| 2024-05-30 | 6.45 | 6.47 | 0.04 | 0.62 | 85680.42 | 5544.30 | 1.24 |
| 2024-05-29 | 6.40 | 6.43 | -0.01 | -0.16 | 77721.51 | 5032.87 | 1.12 |
| 2024-05-28 | 6.46 | 6.44 | -0.03 | -0.46 | 97379.44 | 6329.89 | 1.41 |
| 2024-05-27 | 6.47 | 6.47 | 0.19 | 3.03 | 104609.77 | 6619.34 | 1.51 |
| 2024-05-24 | 6.40 | 6.28 | -0.12 | -1.88 | 51497.60 | 3265.50 | 0.74 |
| 2024-05-23 | 6.59 | 6.40 | -0.22 | -3.32 | 66003.02 | 4267.77 | 0.95 |
| 2024-05-22 | 6.58 | 6.62 | 0.02 | 0.30 | 61143.00 | 4054.04 | 0.88 |
| 2024-05-21 | 6.71 | 6.60 | -0.11 | -1.64 | 52929.02 | 3501.26 | 0.76 |
| 2024-05-20 | 6.74 | 6.71 | -0.02 | -0.30 | 60490.02 | 4070.54 | 0.87 |
| 2024-05-17 | 6.56 | 6.73 | 0.17 | 2.59 | 65131.89 | 4332.77 | 0.94 |
| 2024-05-16 | 6.51 | 6.56 | 0.00 | 0.00 | 58157.00 | 3838.35 | 0.84 |
| 2024-05-15 | 6.55 | 6.56 | -0.03 | -0.46 | 66973.64 | 4402.52 | 0.97 |
| 2024-05-14 | 6.75 | 6.59 | -0.06 | -0.90 | 72982.87 | 4849.34 | 1.05 |
| 2024-05-13 | 6.84 | 6.65 | -0.26 | -3.76 | 95754.36 | 6402.62 | 1.38 |
| 2024-05-10 | 7.11 | 6.91 | -0.15 | -2.13 | 69463.79 | 4820.89 | 1.00 |
| 2024-05-09 | 7.05 | 7.06 | 0.05 | 0.71 | 54831.77 | 3891.87 | 0.79 |
日K线
周K线
月K线
