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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 15.71 | 16.13 | 15.62 | 15.85 | +1.08% | 4.23 | 1.40% |
| 2025-05-23 | 16.05 | 16.13 | 15.67 | 15.68 | -2.71% | 3.95 | 1.31% |
| 2025-05-22 | 16.03 | 16.28 | 15.93 | 16.12 | +0.37% | 3.47 | 1.13% |
| 2025-05-21 | 15.99 | 16.20 | 15.96 | 16.06 | +0.12% | 2.39 | 0.78% |
| 2025-05-20 | 15.91 | 16.40 | 15.72 | 16.04 | +0.56% | 4.95 | 1.62% |
| 2025-05-19 | 15.92 | 15.97 | 15.34 | 15.95 | -0.06% | 6.22 | 2.09% |
| 2025-05-16 | 15.91 | 16.13 | 15.81 | 15.96 | -0.12% | 2.75 | 0.90% |
| 2025-05-15 | 16.60 | 16.73 | 15.88 | 15.98 | -4.12% | 5.76 | 1.88% |
| 2025-05-14 | 16.63 | 16.94 | 16.52 | 16.66 | -0.42% | 3.69 | 1.16% |
| 2025-05-13 | 16.70 | 16.88 | 16.58 | 16.73 | +0.30% | 3.43 | 1.08% |
| 2025-05-12 | 16.65 | 16.72 | 16.37 | 16.68 | +0.66% | 4.34 | 1.38% |
| 2025-05-09 | 16.85 | 16.90 | 16.35 | 16.57 | -2.06% | 4.52 | 1.44% |
| 2025-05-08 | 16.80 | 17.10 | 16.80 | 16.92 | -0.23% | 2.86 | 0.89% |
| 2025-05-07 | 17.34 | 17.48 | 16.84 | 16.96 | -1.33% | 5.54 | 1.71% |
| 2025-05-06 | 17.14 | 17.38 | 16.80 | 17.19 | +1.71% | 7.02 | 2.15% |