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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.69 | 17.94 | 17.63 | 17.73 | -0.23% | 7.01 | 2.09% |
| 2026-04-20 | 17.87 | 17.96 | 17.68 | 17.77 | -1.11% | 9.95 | 2.96% |
| 2026-04-17 | 18.29 | 18.30 | 17.86 | 17.97 | -2.71% | 12.22 | 3.59% |
| 2026-04-16 | 18.06 | 18.61 | 17.83 | 18.47 | +2.27% | 13.16 | 3.81% |
| 2026-04-15 | 18.05 | 18.48 | 17.95 | 18.06 | +1.35% | 12.13 | 3.53% |
| 2026-04-14 | 18.35 | 18.40 | 17.74 | 17.82 | -1.93% | 16.48 | 4.87% |
| 2026-04-13 | 19.49 | 19.49 | 18.17 | 18.17 | -10.01% | 31.64 | 9.06% |
| 2026-04-10 | 19.21 | 20.54 | 19.05 | 20.19 | +6.66% | 21.32 | 5.63% |
| 2026-04-09 | 19.20 | 19.26 | 18.88 | 18.93 | -2.77% | 8.01 | 2.23% |
| 2026-04-08 | 18.87 | 19.48 | 18.78 | 19.47 | +6.57% | 12.68 | 3.50% |
| 2026-04-07 | 18.39 | 18.58 | 18.09 | 18.27 | -0.65% | 5.90 | 1.71% |
| 2026-04-03 | 18.92 | 19.30 | 18.22 | 18.39 | -1.92% | 7.90 | 2.26% |
| 2026-04-02 | 18.81 | 19.08 | 18.42 | 18.75 | -1.37% | 9.94 | 2.81% |
| 2026-04-01 | 18.07 | 19.15 | 17.91 | 19.01 | +7.40% | 15.70 | 4.46% |
| 2026-03-31 | 17.95 | 18.23 | 17.70 | 17.70 | -1.39% | 5.70 | 1.68% |
| 2026-03-30 | 18.00 | 18.13 | 17.80 | 17.95 | -1.81% | 5.69 | 1.68% |
| 2026-03-27 | 17.70 | 18.36 | 17.65 | 18.28 | +2.12% | 6.44 | 1.88% |
| 2026-03-26 | 18.25 | 18.39 | 17.80 | 17.90 | -1.65% | 5.72 | 1.68% |
| 2026-03-25 | 17.88 | 18.58 | 17.84 | 18.20 | +2.42% | 8.52 | 2.47% |
| 2026-03-24 | 17.76 | 17.78 | 17.35 | 17.77 | +2.60% | 7.46 | 2.25% |