恺英网络 sz.002517
16.46
-0.30%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 16.68 | 16.76 | 16.30 | 16.46 | -0.30% | 6.73 | 2.17% |
| 2026-05-21 | 17.13 | 17.38 | 16.51 | 16.51 | -3.28% | 8.16 | 2.54% |
| 2026-05-20 | 17.32 | 17.37 | 16.91 | 17.07 | -2.40% | 8.66 | 2.69% |
| 2026-05-19 | 17.37 | 17.64 | 17.25 | 17.49 | +0.87% | 6.02 | 1.83% |
| 2026-05-18 | 17.40 | 17.56 | 17.17 | 17.34 | -1.76% | 7.99 | 2.44% |
| 2026-05-15 | 17.68 | 17.96 | 17.41 | 17.65 | 0.00% | 7.73 | 2.32% |
| 2026-05-14 | 18.53 | 18.78 | 17.65 | 17.65 | -3.60% | 10.05 | 2.96% |
| 2026-05-13 | 17.85 | 18.43 | 17.78 | 18.31 | +2.29% | 9.53 | 2.77% |
| 2026-05-12 | 18.39 | 18.42 | 17.90 | 17.90 | -2.51% | 10.09 | 2.96% |
| 2026-05-11 | 18.82 | 18.90 | 18.13 | 18.36 | -2.81% | 12.90 | 3.72% |
| 2026-05-08 | 18.58 | 19.32 | 18.51 | 18.89 | +0.85% | 13.50 | 3.75% |
| 2026-05-07 | 18.30 | 18.76 | 18.16 | 18.73 | +2.63% | 12.19 | 3.50% |
| 2026-05-06 | 18.09 | 18.44 | 18.04 | 18.25 | +1.50% | 12.29 | 3.57% |
| 2026-04-30 | 18.14 | 18.32 | 17.91 | 17.98 | -1.21% | 9.27 | 2.72% |
| 2026-04-29 | 17.68 | 18.45 | 17.60 | 18.20 | +5.20% | 18.86 | 5.50% |
| 2026-04-28 | 17.00 | 17.58 | 16.94 | 17.30 | +1.53% | 10.53 | 3.21% |
| 2026-04-27 | 16.90 | 17.28 | 16.86 | 17.04 | 0.00% | 6.22 | 1.93% |
| 2026-04-24 | 17.22 | 17.29 | 16.61 | 17.04 | -1.90% | 9.49 | 2.98% |
| 2026-04-23 | 17.32 | 17.66 | 17.30 | 17.37 | -0.52% | 7.99 | 2.42% |
| 2026-04-22 | 17.61 | 17.64 | 17.19 | 17.46 | -1.52% | 11.05 | 3.37% |