| |
首页 淘股吧 股票涨跌实时统计 涨停板选股 股票入门 股票书籍 股票问答 分时图选股 跌停板选股 K线图选股 成交量选股 [平安银行] |
股市论谈 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事 |
商业财经 科技知识 汽车百科 工程技术 自然科学 家居生活 设计艺术 财经视频 游戏-- |
凯美特气[002549] 资料 历史数据 财报数据 千股千评 |
|
热门股票:
隆基股份
格林美
歌尔股份
京东方A
雅化集团
天齐锂业
长城汽车
盛新锂能
盛屯矿业
兆易创新 通威股份 赣锋锂业 药明康德 韦尔股份 云天化 比亚迪 小康股份 江淮汽车 滨化股份 |
list: 上一支股票 下一支股票 |
公司说明: 凯美特气[002549]
湖南凯美特气体股份有限公司位于湖南省岳阳市岳阳楼区七里山(巴陵石化化肥事业部西门),公司成立于1991年6月11日,整体变更登记日期:2007年12月4日,法定代表人为祝恩福,注册资本达62,370万元。 公司经营范围:以石油化工尾气(废气)、火炬气为原料生产、充装、销售和运输工业气体、医用气体、标准气体、特种气体、混合气体、食品添加剂气体、电子化学品,气体产品技术咨询,气体检测,气瓶检验和处理、存储服务,氨的销售(限分支机构经营),塑料制品生产及销售,仓储(不含危险爆炸物品)、租赁、货物运输,货物进出口贸易。(依法须经批准的项目,经相关部门批准后方可开展经营活动。) 经营情况:主要从事干冰、食品添加剂液体二氧化碳及其他工业气体的研发、生产和销售业务,主要产品广泛应用于饮料、冶金、食品、烟草、石油、农业、化工、电子等多个领域。 经过多年的发展,公司已成为目前国内以化工尾气为原料,年产46万吨高纯食品级液体二氧化碳生产企业,其中本公司已形成生产高纯食品级液体二氧化碳100,000吨/年,2014年5月2万吨液体氩气项目试车投产;安庆凯美特已形成生产高纯食品级液体二氧化碳100,000吨/年,2014年2月投产的特气分公司建设了47,000吨/年的精馏可燃气、4,456×104Nm3/a氢气等装置;惠州凯美特气体已形成生产高纯食品级液体二氧化碳130,000吨/年、优质干冰20,000吨/年、高纯态100,000标瓶的生产能力;长岭凯美特已形成年产4421x104NM3/a氢气、3265x104NM3/a甲烷及1788x104Nm3/a一氧化碳的生产能力;2014年投资建设海南凯美特和福建福源凯美特,其中海南凯美特已建设并投产年产一期食品级二氧化碳3万吨,燃料气7.3万吨,转化炉用燃料气15.2万吨,氢气1.072万吨的生产能力,福建福源凯美特已投资建成处理量为8000Nm3/h火炬尾气压缩回用装置,福建凯美特已形成高纯食品级液体二氧化碳100,000吨/年生产能力。 公司主要产品由于纯度高、质量稳定,得到广大客户的认可。公司已与多家下游企业建立了长期、稳定的合作关系,产品市场占有率逐年上升。目前公司食品级液体二氧化碳产品已通过可口可乐和百事可乐的认证,被可口可乐和百事可乐等公司确认为在中国的策略供应商,并为杭州娃哈哈集团、屈臣氏集团、百威英博啤酒集团、珠江啤酒集团、青岛啤酒、华润雪花啤酒等众多知名食品饮料客户和中国中车集团、中船重工集团武昌船舶重工有限公司、中国船舶工业集团广州中船黄埔造船有限公司、武汉钢铁(集团)公司、铜陵有色金属集团控股有限公司、三一重工、中联重科、山河智能、岳阳林纸等特大型工业客户广泛采用。 经营范围:以石油化工尾气(废气)、火炬气为原料生产、充装、销售和运输工业气体、医用气体、标准气体、特种气体、混合气体、食品添加剂气体、电子化学品,气体产品技术咨询,气体检测,气瓶检验和处理、存储服务,氨的销售(限分支机构经营),塑料制品生产及销售,仓储(不含危险爆炸物品)、租赁、货物运输,货物进出口贸易。(依法须经批准的项目,经相关部门批准后方可开展经营活动。) |
|
凯美特气[002549]历史数据 |
代码及名称 | 时间 | 最新价 | 涨跌幅 | 涨跌额 | 成交量(手) | 成交额 | 最高 | 最低 | 今开 | 昨收 |
凯美特气[002549] | 2021-09-17 | 13.140 | 0.31% | 0.04 | 15.09万 | 1.95亿 | 13.280 | 12.600 | 13.000 | 13.100 |
凯美特气[002549] | 2021-09-16 | 13.100 | -7.09% | -1.00 | 22.11万 | 3.00亿 | 14.280 | 13.070 | 13.960 | 14.100 |
凯美特气[002549] | 2021-09-15 | 14.100 | -2.42% | -0.35 | 31.10万 | 4.33亿 | 14.740 | 13.510 | 14.590 | 14.450 |
凯美特气[002549] | 2021-09-14 | 14.450 | 6.72% | 0.91 | 35.20万 | 5.13亿 | 14.890 | 13.250 | 13.300 | 13.540 |
凯美特气[002549] | 2021-09-13 | 13.540 | -0.81% | -0.11 | 13.44万 | 1.81亿 | 14.220 | 12.980 | 13.830 | 13.650 |
凯美特气[002549] | 2021-09-10 | 13.650 | 3.17% | 0.42 | 13.59万 | 1.84亿 | 13.930 | 13.070 | 13.180 | 13.230 |
凯美特气[002549] | 2021-09-09 | 13.230 | 0.38% | 0.05 | 10.40万 | 1.38亿 | 13.510 | 12.880 | 13.180 | 13.180 |
凯美特气[002549] | 2021-09-08 | 13.180 | -1.49% | -0.20 | 10.67万 | 1.41亿 | 13.450 | 13.110 | 13.300 | 13.380 |
凯美特气[002549] | 2021-09-07 | 13.380 | 1.36% | 0.18 | 9.50万 | 1.28亿 | 13.650 | 13.230 | 13.230 | 13.200 |
凯美特气[002549] | 2021-09-06 | 13.200 | -3.15% | -0.43 | 12.91万 | 1.72亿 | 13.850 | 13.100 | 13.550 | 13.630 |
凯美特气[002549] | 2021-09-03 | 13.630 | -0.51% | -0.07 | 16.54万 | 2.24亿 | 13.870 | 13.260 | 13.870 | 13.700 |
凯美特气[002549] | 2021-09-02 | 13.700 | 5.47% | 0.71 | 20.19万 | 2.72亿 | 13.770 | 12.730 | 12.730 | 12.990 |
凯美特气[002549] | 2021-09-01 | 12.990 | -3.92% | -0.53 | 19.47万 | 2.56亿 | 13.850 | 12.620 | 13.770 | 13.520 |
凯美特气[002549] | 2021-08-31 | 13.520 | -2.10% | -0.29 | 21.81万 | 3.01亿 | 14.600 | 13.270 | 13.640 | 13.810 |
凯美特气[002549] | 2021-08-30 | 13.810 | 5.82% | 0.76 | 25.98万 | 3.50亿 | 13.970 | 12.780 | 12.980 | 13.050 |
凯美特气[002549] | 2021-08-27 | 13.050 | 1.16% | 0.15 | 28.25万 | 3.64亿 | 13.290 | 12.310 | 12.510 | 12.900 |
凯美特气[002549] | 2021-08-26 | 12.900 | -7.79% | -1.09 | 47.87万 | 6.22亿 | 14.050 | 12.600 | 14.050 | 13.990 |
凯美特气[002549] | 2021-08-25 | 13.990 | 9.98% | 1.27 | 33.37万 | 4.53亿 | 13.990 | 12.560 | 12.640 | 12.720 |
凯美特气[002549] | 2021-08-24 | 12.720 | 1.27% | 0.16 | 21.61万 | 2.78亿 | 13.180 | 12.450 | 12.500 | 12.560 |
凯美特气[002549] | 2021-08-23 | 12.560 | -0.63% | -0.08 | 20.65万 | 2.59亿 | 12.890 | 12.280 | 12.850 | 12.640 |
凯美特气[002549] | 2021-08-20 | 12.640 | 1.36% | 0.17 | 15.50万 | 1.91亿 | 12.640 | 12.000 | 12.450 | 12.470 |
凯美特气[002549] | 2021-08-19 | 12.470 | 0.48% | 0.06 | 15.99万 | 1.98亿 | 12.650 | 12.190 | 12.450 | 12.410 |
凯美特气[002549] | 2021-08-18 | 12.410 | 2.99% | 0.36 | 26.13万 | 3.24亿 | 12.740 | 11.940 | 12.050 | 12.050 |
凯美特气[002549] | 2021-08-17 | 12.050 | -6.44% | -0.83 | 30.91万 | 3.80亿 | 12.980 | 12.000 | 12.900 | 12.880 |
凯美特气[002549] | 2021-08-16 | 12.880 | -2.42% | -0.32 | 29.23万 | 3.75亿 | 13.300 | 12.470 | 13.000 | 13.200 |
凯美特气[002549] | 2021-08-13 | 13.200 | 1.30% | 0.17 | 29.19万 | 3.81亿 | 13.400 | 12.670 | 12.980 | 13.030 |
凯美特气[002549] | 2021-08-12 | 13.030 | -0.38% | -0.05 | 39.43万 | 5.21亿 | 13.680 | 12.710 | 12.850 | 13.080 |
凯美特气[002549] | 2021-08-11 | 13.080 | 10.01% | 1.19 | 43.69万 | 5.47亿 | 13.080 | 11.960 | 12.080 | 11.890 |
凯美特气[002549] | 2021-08-10 | 11.890 | 0.76% | 0.09 | 35.55万 | 4.23亿 | 12.260 | 11.500 | 11.790 | 11.800 |
凯美特气[002549] | 2021-08-09 | 11.800 | 2.88% | 0.33 | 40.79万 | 4.82亿 | 12.080 | 11.530 | 11.840 | 11.470 |
凯美特气[002549] | 2021-08-06 | 11.470 | -2.38% | -0.28 | 40.21万 | 4.66亿 | 12.200 | 11.200 | 11.420 | 11.750 |
凯美特气[002549] | 2021-08-05 | 11.750 | -1.34% | -0.16 | 45.59万 | 5.46亿 | 12.680 | 11.600 | 11.960 | 11.910 |
凯美特气[002549] | 2021-08-04 | 11.910 | -0.75% | -0.09 | 53.57万 | 6.19亿 | 12.010 | 11.210 | 11.500 | 12.000 |
凯美特气[002549] | 2021-08-03 | 12.000 | 7.72% | 0.86 | 77.91万 | 9.24亿 | 12.250 | 10.810 | 11.140 | 11.140 |
凯美特气[002549] | 2021-08-02 | 11.140 | 9.97% | 1.01 | 15.66万 | 1.72亿 | 11.140 | 10.350 | 10.990 | 10.130 |
凯美特气[002549] | 2021-07-30 | 10.130 | 9.99% | 0.92 | 22.47万 | 2.27亿 | 10.130 | 9.620 | 9.650 | 9.210 |
凯美特气[002549] | 2021-07-29 | 9.210 | 1.54% | 0.14 | 14.18万 | 1.31亿 | 9.420 | 9.120 | 9.220 | 9.070 |
凯美特气[002549] | 2021-07-28 | 9.070 | -5.22% | -0.50 | 18.57万 | 1.69亿 | 9.490 | 8.860 | 9.450 | 9.570 |
凯美特气[002549] | 2021-07-27 | 9.570 | 0.31% | 0.03 | 21.90万 | 2.13亿 | 9.990 | 9.420 | 9.510 | 9.540 |
凯美特气[002549] | 2021-07-26 | 9.540 | 0.74% | 0.07 | 17.06万 | 1.62亿 | 9.730 | 9.270 | 9.410 | 9.470 |
凯美特气[002549] | 2021-07-23 | 9.470 | -1.35% | -0.13 | 26.59万 | 2.57亿 | 9.880 | 9.450 | 9.860 | 9.600 |
凯美特气[002549] | 2021-07-22 | 9.600 | 4.92% | 0.45 | 27.00万 | 2.56亿 | 9.660 | 9.150 | 9.150 | 9.150 |
凯美特气[002549] | 2021-07-21 | 9.150 | -1.93% | -0.18 | 18.05万 | 1.66亿 | 9.320 | 9.090 | 9.320 | 9.330 |
凯美特气[002549] | 2021-07-20 | 9.330 | 6.39% | 0.56 | 24.67万 | 2.22亿 | 9.380 | 8.550 | 8.690 | 8.770 |
凯美特气[002549] | 2021-07-19 | 8.770 | 0.23% | 0.02 | 13.35万 | 1.18亿 | 9.020 | 8.750 | 8.940 | 8.750 |
凯美特气[002549] | 2021-07-16 | 8.750 | -1.13% | -0.10 | 10.62万 | 9,438.41万 | 9.080 | 8.700 | 8.860 | 8.850 |
凯美特气[002549] | 2021-07-15 | 8.850 | -0.23% | -0.02 | 12.24万 | 1.07亿 | 8.900 | 8.600 | 8.750 | 8.870 |
凯美特气[002549] | 2021-07-14 | 8.870 | -1.33% | -0.12 | 13.77万 | 1.23亿 | 9.150 | 8.820 | 9.070 | 8.990 |
凯美特气[002549] | 2021-07-13 | 8.990 | -0.11% | -0.01 | 16.59万 | 1.49亿 | 9.140 | 8.830 | 9.000 | 9.000 |
凯美特气[002549] | 2021-07-12 | 9.000 | 3.81% | 0.33 | 21.32万 | 1.88亿 | 9.000 | 8.600 | 8.760 | 8.670 |
凯美特气[002549] | 2021-07-09 | 8.670 | 2.12% | 0.18 | 16.34万 | 1.41亿 | 8.720 | 8.350 | 8.430 | 8.490 |
凯美特气[002549] | 2021-07-08 | 8.490 | 4.30% | 0.35 | 16.48万 | 1.38亿 | 8.510 | 8.150 | 8.200 | 8.140 |
凯美特气[002549] | 2021-07-07 | 8.140 | -0.37% | -0.03 | 4.63万 | 3,757.88万 | 8.180 | 8.050 | 8.120 | 8.170 |
凯美特气[002549] | 2021-07-06 | 8.170 | 0.49% | 0.04 | 4.35万 | 3,545.38万 | 8.240 | 8.070 | 8.140 | 8.130 |
凯美特气[002549] | 2021-07-05 | 8.130 | 0.12% | 0.01 | 3.91万 | 3,168.13万 | 8.170 | 8.050 | 8.120 | 8.120 |
凯美特气[002549] | 2021-07-02 | 8.120 | 0.62% | 0.05 | 5.35万 | 4,341.88万 | 8.220 | 7.980 | 8.060 | 8.070 |
凯美特气[002549] | 2021-07-01 | 8.070 | -1.59% | -0.13 | 6.49万 | 5,246.13万 | 8.180 | 8.000 | 8.180 | 8.200 |
凯美特气[002549] | 2021-06-30 | 8.200 | -2.96% | -0.25 | 9.65万 | 7,939.27万 | 8.380 | 8.130 | 8.350 | 8.450 |
凯美特气[002549] | 2021-06-29 | 8.450 | 0.48% | 0.04 | 14.04万 | 1.21亿 | 8.880 | 8.420 | 8.700 | 8.410 |
凯美特气[002549] | 2021-06-28 | 8.410 | 0.72% | 0.06 | 9.01万 | 7,614.46万 | 8.580 | 8.340 | 8.380 | 8.350 |
凯美特气[002549] | 2021-06-25 | 8.350 | -0.71% | -0.06 | 7.30万 | 6,069.06万 | 8.420 | 8.200 | 8.390 | 8.410 |
凯美特气[002549] | 2021-06-24 | 8.460 | -0.12% | -0.01 | 11.28万 | 9,587.07万 | 8.640 | 8.350 | 8.480 | 8.470 |
凯美特气[002549] | 2021-06-23 | 8.470 | 2.29% | 0.19 | 10.74万 | 9,005.08万 | 8.490 | 8.280 | 8.340 | 8.280 |
凯美特气[002549] | 2021-06-22 | 8.280 | -0.48% | -0.04 | 7.27万 | 6,031.54万 | 8.400 | 8.210 | 8.360 | 8.320 |
凯美特气[002549] | 2021-06-21 | 8.320 | -0.72% | -0.06 | 7.11万 | 5,907.22万 | 8.400 | 8.130 | 8.180 | 8.380 |
凯美特气[002549] | 2021-06-18 | 8.380 | 3.84% | 0.31 | 10.93万 | 9,034.51万 | 8.430 | 7.950 | 8.090 | 8.070 |
凯美特气[002549] | 2021-06-17 | 8.070 | 2.54% | 0.20 | 6.15万 | 4,907.73万 | 8.160 | 7.850 | 7.880 | 7.870 |
凯美特气[002549] | 2021-06-16 | 7.870 | -2.48% | -0.20 | 6.00万 | 4,754.80万 | 8.130 | 7.860 | 8.070 | 8.070 |
凯美特气[002549] | 2021-06-15 | 8.070 | -2.06% | -0.17 | 6.50万 | 5,291.25万 | 8.270 | 8.070 | 8.270 | 8.240 |
凯美特气[002549] | 2021-06-11 | 8.240 | 0.37% | 0.03 | 7.06万 | 5,830.45万 | 8.390 | 8.100 | 8.170 | 8.210 |
凯美特气[002549] | 2021-06-10 | 8.210 | -0.12% | -0.01 | 6.17万 | 5,074.44万 | 8.300 | 8.180 | 8.190 | 8.220 |
凯美特气[002549] | 2021-06-09 | 8.220 | -0.84% | -0.07 | 6.66万 | 5,497.13万 | 8.370 | 8.170 | 8.190 | 8.290 |
凯美特气[002549] | 2021-06-08 | 8.290 | -5.37% | -0.47 | 15.47万 | 1.31亿 | 8.810 | 8.250 | 8.800 | 8.760 |
凯美特气[002549] | 2021-06-07 | 8.760 | 0.46% | 0.04 | 9.57万 | 8,361.12万 | 8.840 | 8.610 | 8.680 | 8.720 |
凯美特气[002549] | 2021-06-04 | 8.720 | -2.79% | -0.25 | 11.19万 | 9,841.98万 | 8.950 | 8.700 | 8.950 | 8.970 |
凯美特气[002549] | 2021-06-03 | 8.970 | 0.79% | 0.07 | 14.94万 | 1.34亿 | 9.100 | 8.730 | 8.870 | 8.900 |
凯美特气[002549] | 2021-06-02 | 8.900 | -3.26% | -0.30 | 23.23万 | 2.12亿 | 9.490 | 8.880 | 9.390 | 9.200 |
凯美特气[002549] | 2021-06-01 | 9.200 | 3.84% | 0.34 | 22.03万 | 1.96亿 | 9.200 | 8.610 | 8.730 | 8.860 |
凯美特气[002549] | 2021-05-31 | 8.860 | 3.26% | 0.28 | 20.03万 | 1.74亿 | 8.900 | 8.420 | 8.500 | 8.580 |
凯美特气[002549] | 2021-05-28 | 8.580 | 1.30% | 0.11 | 17.91万 | 1.56亿 | 9.000 | 8.460 | 8.540 | 8.470 |
凯美特气[002549] | 2021-05-27 | 8.470 | -1.17% | -0.10 | 13.73万 | 1.18亿 | 8.770 | 8.430 | 8.560 | 8.570 |
凯美特气[002549] | 2021-05-26 | 8.570 | 0.71% | 0.06 | 12.23万 | 1.05亿 | 8.760 | 8.360 | 8.480 | 8.510 |
凯美特气[002549] | 2021-05-25 | 8.510 | -2.18% | -0.19 | 14.20万 | 1.21亿 | 8.730 | 8.400 | 8.710 | 8.700 |
凯美特气[002549] | 2021-05-24 | 8.700 | -2.14% | -0.19 | 18.04万 | 1.60亿 | 9.080 | 8.680 | 8.820 | 8.890 |
凯美特气[002549] | 2021-05-21 | 8.890 | 2.89% | 0.25 | 21.64万 | 1.90亿 | 9.050 | 8.440 | 8.600 | 8.640 |
凯美特气[002549] | 2021-05-20 | 8.640 | -0.80% | -0.07 | 20.30万 | 1.77亿 | 8.880 | 8.500 | 8.660 | 8.710 |
凯美特气[002549] | 2021-05-19 | 8.710 | 3.81% | 0.32 | 22.75万 | 1.96亿 | 8.750 | 8.390 | 8.440 | 8.390 |
凯美特气[002549] | 2021-05-18 | 8.390 | 0.96% | 0.08 | 12.20万 | 1.01亿 | 8.520 | 8.100 | 8.230 | 8.310 |
凯美特气[002549] | 2021-05-17 | 8.310 | -0.60% | -0.05 | 10.17万 | 8,466.85万 | 8.470 | 8.150 | 8.310 | 8.360 |
凯美特气[002549] | 2021-05-14 | 8.360 | 4.37% | 0.35 | 14.39万 | 1.20亿 | 8.470 | 8.060 | 8.100 | 8.010 |
凯美特气[002549] | 2021-05-13 | 8.010 | -2.67% | -0.22 | 9.35万 | 7,608.81万 | 8.310 | 8.010 | 8.180 | 8.230 |
凯美特气[002549] | 2021-05-12 | 8.230 | -1.32% | -0.11 | 12.34万 | 1.00亿 | 8.280 | 7.970 | 8.270 | 8.340 |
凯美特气[002549] | 2021-05-11 | 8.340 | -2.46% | -0.21 | 17.17万 | 1.44亿 | 8.620 | 8.300 | 8.390 | 8.550 |
凯美特气[002549] | 2021-05-10 | 8.550 | 3.51% | 0.29 | 20.11万 | 1.68亿 | 8.570 | 8.120 | 8.200 | 8.260 |
凯美特气[002549] | 2021-05-07 | 8.260 | 3.12% | 0.25 | 16.02万 | 1.30亿 | 8.370 | 7.820 | 8.000 | 8.010 |
凯美特气[002549] | 2021-05-06 | 8.010 | 2.17% | 0.17 | 11.13万 | 8,923.02万 | 8.140 | 7.810 | 7.850 | 7.840 |
凯美特气[002549] | 2021-04-30 | 7.840 | -3.33% | -0.27 | 12.47万 | 9,819.52万 | 8.100 | 7.700 | 8.100 | 8.110 |
凯美特气[002549] | 2021-04-29 | 8.110 | 1.12% | 0.09 | 12.51万 | 1.00亿 | 8.170 | 7.840 | 7.940 | 8.020 |
凯美特气[002549] | 2021-04-28 | 8.020 | -0.37% | -0.03 | 8.29万 | 6,649.09万 | 8.180 | 7.930 | 8.020 | 8.050 |
凯美特气[002549] | 2021-04-27 | 8.050 | -4.62% | -0.39 | 16.86万 | 1.36亿 | 8.390 | 7.910 | 8.310 | 8.440 |
凯美特气[002549] | 2021-04-26 | 8.440 | 0.72% | 0.06 | 13.90万 | 1.17亿 | 8.560 | 8.310 | 8.410 | 8.380 |
凯美特气[002549] | 2021-04-23 | 8.380 | -1.06% | -0.09 | 16.44万 | 1.37亿 | 8.520 | 8.200 | 8.500 | 8.470 |
凯美特气[002549] | 2021-04-22 | 8.470 | -1.51% | -0.13 | 19.81万 | 1.72亿 | 8.970 | 8.400 | 8.600 | 8.600 |
凯美特气[002549] | 2021-04-21 | 8.600 | -4.23% | -0.38 | 18.38万 | 1.59亿 | 8.920 | 8.510 | 8.820 | 8.980 |
凯美特气[002549] | 2021-04-20 | 8.980 | -1.32% | -0.12 | 23.00万 | 2.08亿 | 9.230 | 8.860 | 9.030 | 9.100 |
凯美特气[002549] | 2021-04-19 | 9.100 | 3.88% | 0.34 | 25.14万 | 2.29亿 | 9.400 | 8.840 | 8.850 | 8.760 |
凯美特气[002549] | 2021-04-16 | 8.760 | 1.62% | 0.14 | 19.30万 | 1.69亿 | 8.940 | 8.670 | 8.680 | 8.620 |
凯美特气[002549] | 2021-04-15 | 8.620 | -3.25% | -0.29 | 22.65万 | 1.96亿 | 8.900 | 8.480 | 8.850 | 8.910 |
凯美特气[002549] | 2021-04-14 | 8.910 | 0.34% | 0.03 | 24.36万 | 2.15亿 | 8.960 | 8.610 | 8.770 | 8.880 |
凯美特气[002549] | 2021-04-13 | 8.880 | -5.33% | -0.50 | 38.03万 | 3.43亿 | 9.460 | 8.760 | 9.210 | 9.380 |
凯美特气[002549] | 2021-04-12 | 9.380 | -9.98% | -1.04 | 51.61万 | 4.90亿 | 9.990 | 9.380 | 9.530 | 10.420 |
凯美特气[002549] | 2021-04-09 | 10.420 | 4.30% | 0.43 | 52.65万 | 5.40亿 | 10.750 | 9.500 | 9.500 | 9.990 |
凯美特气[002549] | 2021-04-08 | 9.990 | -3.48% | -0.36 | 55.76万 | 5.80亿 | 10.960 | 9.950 | 10.270 | 10.350 |
凯美特气[002549] | 2021-04-07 | 10.350 | 1.37% | 0.14 | 78.72万 | 8.30亿 | 11.190 | 10.040 | 10.730 | 10.210 |
凯美特气[002549] | 2021-04-06 | 10.210 | 10.02% | 0.93 | 48.30万 | 4.81亿 | 10.210 | 9.110 | 9.260 | 9.280 |
凯美特气[002549] | 2021-04-02 | 9.280 | 4.98% | 0.44 | 50.93万 | 4.70亿 | 9.690 | 8.530 | 8.840 | 8.840 |
凯美特气[002549] | 2021-04-01 | 8.840 | -1.23% | -0.11 | 35.44万 | 3.17亿 | 9.200 | 8.640 | 8.770 | 8.950 |
凯美特气[002549] | 2021-03-31 | 8.950 | 3.59% | 0.31 | 48.33万 | 4.25亿 | 9.400 | 8.180 | 8.380 | 8.640 |
凯美特气[002549] | 2021-03-30 | 8.640 | -0.46% | -0.04 | 48.76万 | 3.98亿 | 8.790 | 7.810 | 8.400 | 8.680 |
凯美特气[002549] | 2021-03-29 | 8.680 | 0.58% | 0.05 | 40.77万 | 3.53亿 | 8.960 | 8.380 | 8.650 | 8.630 |
凯美特气[002549] | 2021-03-26 | 8.630 | -1.71% | -0.15 | 55.85万 | 4.77亿 | 8.790 | 8.310 | 8.310 | 8.780 |
凯美特气[002549] | 2021-03-25 | 8.780 | -9.95% | -0.97 | 23.37万 | 2.10亿 | 9.440 | 8.780 | 9.420 | 9.750 |
凯美特气[002549] | 2021-03-24 | 9.750 | -0.20% | -0.02 | 98.43万 | 9.90亿 | 10.750 | 9.030 | 9.600 | 9.770 |
凯美特气[002549] | 2021-03-23 | 9.770 | 10.02% | 0.89 | 72.41万 | 6.96亿 | 9.770 | 8.980 | 9.020 | 8.880 |
凯美特气[002549] | 2021-03-22 | 8.880 | 10.04% | 0.81 | 19.10万 | 1.64亿 | 8.880 | 8.170 | 8.180 | 8.070 |
凯美特气[002549] | 2021-03-19 | 8.070 | -1.82% | -0.15 | 21.05万 | 1.73亿 | 8.470 | 7.900 | 8.000 | 8.220 |
凯美特气[002549] | 2021-03-18 | 8.220 | -0.24% | -0.02 | 23.19万 | 1.93亿 | 8.500 | 8.120 | 8.210 | 8.240 |
凯美特气[002549] | 2021-03-17 | 8.240 | -3.63% | -0.31 | 27.06万 | 2.22亿 | 8.440 | 8.050 | 8.350 | 8.550 |
凯美特气[002549] | 2021-03-16 | 8.550 | 4.52% | 0.37 | 39.90万 | 3.40亿 | 8.880 | 8.060 | 8.060 | 8.180 |
凯美特气[002549] | 2021-03-15 | 8.180 | -2.62% | -0.22 | 36.27万 | 3.00亿 | 8.690 | 7.980 | 8.350 | 8.400 |
凯美特气[002549] | 2021-03-12 | 8.400 | -3.34% | -0.29 | 56.97万 | 5.06亿 | 9.440 | 8.380 | 8.910 | 8.690 |
凯美特气[002549] | 2021-03-11 | 8.690 | 10.00% | 0.79 | 41.27万 | 3.41亿 | 8.690 | 7.880 | 8.100 | 7.900 |
凯美特气[002549] | 2021-03-10 | 7.900 | 10.03% | 0.72 | 22.76万 | 1.73亿 | 7.900 | 7.110 | 7.210 | 7.180 |
凯美特气[002549] | 2021-03-09 | 7.180 | -6.99% | -0.54 | 16.75万 | 1.23亿 | 7.600 | 7.020 | 7.600 | 7.720 |
凯美特气[002549] | 2021-03-08 | 7.720 | 0.78% | 0.06 | 15.78万 | 1.23亿 | 7.960 | 7.620 | 7.700 | 7.660 |
凯美特气[002549] | 2021-03-05 | 7.660 | -6.81% | -0.56 | 24.49万 | 1.92亿 | 8.120 | 7.600 | 8.000 | 8.220 |
凯美特气[002549] | 2021-03-04 | 8.220 | 2.62% | 0.21 | 28.72万 | 2.31亿 | 8.250 | 7.780 | 7.880 | 8.010 |
凯美特气[002549] | 2021-03-03 | 8.010 | 2.56% | 0.20 | 38.46万 | 3.03亿 | 8.500 | 7.430 | 7.780 | 7.810 |
凯美特气[002549] | 2021-03-02 | 7.810 | 10.00% | 0.71 | 34.45万 | 2.63亿 | 7.810 | 7.140 | 7.280 | 7.100 |
凯美特气[002549] | 2021-03-01 | 7.100 | 8.90% | 0.58 | 19.54万 | 1.36亿 | 7.170 | 6.700 | 6.950 | 6.520 |
凯美特气[002549] | 2021-02-26 | 6.520 | 4.82% | 0.30 | 8.58万 | 5,536.87万 | 6.640 | 6.130 | 6.220 | 6.220 |
凯美特气[002549] | 2021-02-25 | 6.220 | -3.57% | -0.23 | 4.39万 | 2,759.27万 | 6.490 | 6.210 | 6.440 | 6.450 |
凯美特气[002549] | 2021-02-24 | 6.450 | 0.78% | 0.05 | 6.77万 | 4,351.37万 | 6.540 | 6.300 | 6.350 | 6.400 |
|
list: 上一支股票 下一支股票 |
|
股票涨跌实时统计 涨停板选股 分时图选股 跌停板选股 K线图选股 成交量选股 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事 |
网站联系: qq:121756557 email:121756557@qq.com 天天财汇 |