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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 19.99 | 20.40 | 19.85 | 20.12 | +0.55% | 7.45 | 1.95% |
| 2025-08-18 | 19.69 | 20.18 | 19.55 | 20.01 | +1.47% | 10.67 | 2.84% |
| 2025-08-15 | 19.98 | 20.05 | 19.30 | 19.72 | -1.89% | 10.30 | 2.78% |
| 2025-08-14 | 19.65 | 20.44 | 19.65 | 20.10 | +2.29% | 12.78 | 3.35% |
| 2025-08-13 | 19.20 | 19.80 | 19.05 | 19.65 | +2.34% | 8.33 | 2.26% |
| 2025-08-12 | 19.39 | 19.53 | 19.08 | 19.20 | -1.34% | 7.33 | 2.01% |
| 2025-08-11 | 19.50 | 20.00 | 19.42 | 19.46 | -0.46% | 7.63 | 2.06% |
| 2025-08-08 | 19.68 | 20.27 | 19.48 | 19.55 | -1.21% | 10.24 | 2.74% |
| 2025-08-07 | 19.50 | 19.88 | 19.43 | 19.79 | +0.15% | 10.28 | 2.76% |
| 2025-08-06 | 19.29 | 19.85 | 19.00 | 19.76 | +2.76% | 16.00 | 4.35% |
| 2025-08-05 | 18.58 | 19.39 | 18.56 | 19.23 | +3.28% | 14.93 | 4.12% |
| 2025-08-04 | 18.00 | 18.88 | 17.88 | 18.62 | +2.36% | 11.31 | 3.23% |
| 2025-08-01 | 18.19 | 18.49 | 17.83 | 18.19 | -0.93% | 7.54 | 2.21% |
| 2025-07-31 | 19.00 | 19.03 | 18.25 | 18.36 | -3.27% | 9.48 | 2.70% |
| 2025-07-30 | 18.60 | 19.11 | 18.37 | 18.98 | +2.15% | 14.52 | 4.07% |
| 2025-07-29 | 18.46 | 18.60 | 17.94 | 18.58 | +0.54% | 9.87 | 2.85% |
| 2025-07-28 | 18.31 | 18.52 | 18.22 | 18.48 | +0.54% | 6.27 | 1.80% |
| 2025-07-25 | 18.52 | 18.56 | 18.27 | 18.38 | -0.59% | 6.25 | 1.80% |
| 2025-07-24 | 18.48 | 18.60 | 18.25 | 18.49 | -0.27% | 6.52 | 1.87% |
| 2025-07-23 | 18.46 | 18.71 | 18.34 | 18.54 | +0.93% | 7.50 | 2.14% |