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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.43 | 18.76 | 18.24 | 18.37 | -1.08% | 7.42 | 2.13% |
| 2025-07-21 | 18.29 | 18.77 | 18.26 | 18.57 | +1.48% | 9.20 | 2.62% |
| 2025-07-18 | 19.03 | 19.07 | 18.18 | 18.30 | -3.79% | 15.86 | 4.52% |
| 2025-07-17 | 18.97 | 19.16 | 18.82 | 19.02 | -0.42% | 8.80 | 2.46% |
| 2025-07-16 | 19.00 | 19.50 | 18.82 | 19.10 | +1.11% | 12.49 | 3.45% |
| 2025-07-15 | 19.16 | 19.27 | 18.77 | 18.89 | -1.36% | 10.91 | 3.04% |
| 2025-07-14 | 19.80 | 19.80 | 18.79 | 19.15 | -4.06% | 13.79 | 3.81% |
| 2025-07-11 | 19.82 | 21.08 | 19.56 | 19.96 | +0.15% | 12.80 | 3.39% |
| 2025-07-10 | 20.18 | 20.53 | 19.66 | 19.93 | -0.99% | 11.63 | 3.07% |
| 2025-07-09 | 20.00 | 20.20 | 19.75 | 20.13 | +0.25% | 12.75 | 3.37% |
| 2025-07-08 | 18.98 | 20.27 | 18.88 | 20.08 | +5.91% | 18.64 | 4.98% |
| 2025-07-07 | 19.29 | 19.79 | 18.91 | 18.96 | -2.67% | 10.14 | 2.80% |
| 2025-07-04 | 18.95 | 19.79 | 18.95 | 19.48 | +1.99% | 16.35 | 4.45% |
| 2025-07-03 | 19.20 | 19.54 | 18.50 | 19.10 | -0.42% | 12.22 | 3.41% |
| 2025-07-02 | 19.98 | 20.01 | 19.02 | 19.18 | -4.00% | 16.57 | 4.51% |
| 2025-07-01 | 19.50 | 20.31 | 19.32 | 19.98 | +3.47% | 22.41 | 5.95% |
| 2025-06-30 | 18.15 | 19.31 | 18.13 | 19.31 | +10.03% | 14.13 | 3.92% |
| 2025-06-27 | 17.60 | 17.62 | 17.23 | 17.55 | -0.23% | 4.55 | 1.38% |
| 2025-06-26 | 17.28 | 17.72 | 17.22 | 17.59 | +1.15% | 5.46 | 1.65% |
| 2025-06-25 | 17.10 | 17.52 | 16.98 | 17.39 | +1.34% | 6.14 | 1.89% |