凯美特气

sz002549 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.60

涨跌幅

-4.56%

成交量

82,344,000 股

成交额

1,150,481,664 元

换手率

11.89%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	14.22	13.60	14.48	13.59	-4.56%	82,344,000	1,150,481,664	11.89
2026-10-13	12.62	14.25	14.25	12.38	+10.04%	65,082,200	889,935,296	9.40
2026-10-12	12.34	12.95	13.55	12.18	+5.11%	62,712,700	823,050,112	9.06
2026-10-09	12.30	12.32	12.38	11.97	+0.41%	12,011,200	146,411,760	1.73
2026-10-08	12.30	12.27	12.57	12.18	-0.16%	9,628,000	119,093,520	1.39
2026-09-30	12.52	12.29	12.52	12.24	-0.89%	8,707,400	107,599,984	1.26
2026-09-29	12.49	12.40	12.63	12.38	-1.20%	8,836,000	110,194,696	1.28
2026-09-28	13.05	12.55	13.05	12.42	-3.83%	12,142,500	153,103,536	1.75
2026-09-24	13.20	13.05	13.34	13.03	-1.88%	8,301,100	109,230,808	1.20
2026-09-23	13.44	13.30	13.47	13.27	-0.97%	9,151,100	122,113,200	1.32
2026-09-22	13.62	13.43	13.68	13.34	-0.89%	13,870,700	187,161,568	2.00
2026-09-21	13.65	13.55	13.79	13.49	-1.31%	15,632,900	212,367,344	2.26
2026-09-18	13.51	13.73	13.85	13.37	+2.62%	17,728,000	242,450,976	2.56
2026-09-17	13.51	13.38	13.71	13.30	-1.98%	12,756,100	171,484,352	1.84
2026-09-16	13.13	13.65	13.66	13.11	+2.71%	17,830,900	240,101,984	2.58
2026-09-15	13.05	13.29	13.39	12.96	+1.84%	17,644,900	234,021,600	2.55
2026-09-14	13.02	13.05	13.15	12.85	-0.53%	8,261,400	107,415,760	1.19
2026-09-11	13.37	13.12	13.37	12.79	-2.60%	14,830,500	193,378,176	2.14
2026-09-10	13.56	13.47	13.68	13.40	-1.39%	8,958,300	121,014,472	1.29
2026-09-09	13.74	13.66	13.95	13.61	-1.23%	12,305,200	169,138,448	1.78
2026-09-08	13.97	13.83	14.08	13.77	+0.00%	14,871,900	206,729,536	2.15
2026-09-07	13.82	13.83	13.95	13.76	+0.07%	11,499,100	159,201,232	1.66
2026-09-04	14.07	13.82	14.28	13.76	-1.78%	15,793,200	221,608,000	2.28
2026-09-03	14.07	14.07	14.35	13.91	+0.36%	18,727,700	264,427,504	2.70
2026-09-02	14.13	14.02	14.21	14.00	-1.89%	12,368,700	174,041,872	1.79
2026-09-01	14.40	14.29	14.58	14.12	-0.76%	17,921,500	256,720,848	2.59
2026-08-31	14.17	14.40	14.42	14.01	+0.28%	20,918,700	298,049,728	3.02
2026-08-28	14.14	14.36	14.73	14.10	+1.34%	32,738,800	473,802,272	4.73
2026-08-27	13.51	14.17	14.38	13.46	+4.04%	37,054,900	519,982,080	5.35
2026-08-26	13.40	13.62	14.00	13.27	+1.95%	23,719,800	322,996,736	3.43

需要全历史数据与程序化访问？查看凯美特气日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002549 获取全部历史日线。