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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.90 | 17.36 | 16.89 | 17.16 | +2.51% | 6.43 | 1.98% |
| 2025-06-23 | 16.72 | 17.07 | 16.59 | 16.74 | -0.65% | 3.65 | 1.15% |
| 2025-06-20 | 17.17 | 17.20 | 16.76 | 16.85 | -0.88% | 3.74 | 1.17% |
| 2025-06-19 | 16.99 | 17.48 | 16.90 | 17.00 | -0.23% | 6.96 | 2.14% |
| 2025-06-18 | 17.00 | 17.24 | 16.88 | 17.04 | -0.29% | 4.35 | 1.35% |
| 2025-06-17 | 17.90 | 17.99 | 16.96 | 17.09 | -4.10% | 8.88 | 2.72% |
| 2025-06-16 | 17.49 | 17.97 | 17.48 | 17.82 | +2.00% | 8.05 | 2.39% |
| 2025-06-13 | 17.43 | 17.65 | 17.30 | 17.47 | -0.74% | 5.65 | 1.71% |
| 2025-06-12 | 17.13 | 17.95 | 17.05 | 17.60 | +2.33% | 10.15 | 3.05% |
| 2025-06-11 | 16.84 | 17.23 | 16.79 | 17.20 | +1.47% | 5.13 | 1.60% |
| 2025-06-10 | 16.92 | 17.09 | 16.68 | 16.95 | -0.12% | 4.00 | 1.25% |
| 2025-06-09 | 16.85 | 17.03 | 16.76 | 16.97 | +0.83% | 4.60 | 1.44% |
| 2025-06-06 | 17.05 | 17.22 | 16.69 | 16.83 | -1.29% | 5.06 | 1.59% |
| 2025-06-05 | 16.43 | 17.22 | 16.43 | 17.05 | +3.63% | 8.99 | 2.79% |
| 2025-06-04 | 16.37 | 16.82 | 16.35 | 16.45 | +0.30% | 4.11 | 1.31% |
| 2025-06-03 | 15.77 | 16.87 | 15.75 | 16.40 | +3.58% | 8.75 | 2.78% |
| 2025-05-30 | 16.11 | 16.18 | 15.74 | 15.84 | -2.03% | 2.95 | 0.97% |
| 2025-05-29 | 15.73 | 16.20 | 15.70 | 16.17 | +2.33% | 4.91 | 1.61% |
| 2025-05-28 | 15.77 | 16.09 | 15.72 | 15.80 | +0.19% | 2.78 | 0.92% |
| 2025-05-27 | 15.86 | 15.90 | 15.63 | 15.77 | -0.50% | 2.48 | 0.83% |