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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.87 | 17.99 | 17.15 | 17.32 | -5.15% | 10.64 | 3.21% |
| 2026-03-20 | 19.00 | 19.08 | 18.25 | 18.26 | -3.34% | 8.36 | 2.38% |
| 2026-03-19 | 19.06 | 19.09 | 18.80 | 18.89 | -2.38% | 7.26 | 2.03% |
| 2026-03-18 | 19.35 | 19.47 | 19.02 | 19.35 | 0.00% | 8.08 | 2.23% |
| 2026-03-17 | 19.19 | 19.94 | 19.05 | 19.35 | +0.73% | 12.82 | 3.48% |
| 2026-03-16 | 19.30 | 19.59 | 18.89 | 19.21 | -0.31% | 11.63 | 3.22% |
| 2026-03-13 | 19.21 | 19.74 | 18.96 | 19.27 | +2.77% | 20.36 | 5.58% |
| 2026-03-12 | 20.11 | 20.24 | 18.66 | 18.75 | -7.59% | 28.28 | 7.84% |
| 2026-03-11 | 21.66 | 21.69 | 20.22 | 20.29 | -6.37% | 19.39 | 4.94% |
| 2026-03-10 | 21.71 | 21.89 | 21.41 | 21.67 | +1.26% | 6.15 | 1.51% |
| 2026-03-09 | 21.30 | 21.55 | 20.74 | 21.40 | -1.65% | 8.99 | 2.26% |
| 2026-03-06 | 21.42 | 21.84 | 21.28 | 21.76 | +1.02% | 6.55 | 1.60% |
| 2026-03-05 | 21.23 | 21.89 | 21.23 | 21.54 | +2.82% | 10.04 | 2.47% |
| 2026-03-04 | 21.05 | 21.47 | 20.79 | 20.95 | -1.60% | 8.49 | 2.13% |
| 2026-03-03 | 22.18 | 22.40 | 21.20 | 21.29 | -4.10% | 11.29 | 2.76% |
| 2026-03-02 | 22.29 | 22.67 | 21.90 | 22.20 | -2.12% | 12.04 | 2.87% |
| 2026-02-27 | 22.48 | 23.08 | 22.10 | 22.68 | +0.76% | 13.73 | 3.22% |
| 2026-02-26 | 23.12 | 23.45 | 22.37 | 22.51 | -2.34% | 12.22 | 2.84% |
| 2026-02-25 | 23.20 | 23.42 | 22.88 | 23.05 | -0.13% | 10.27 | 2.35% |
| 2026-02-24 | 24.47 | 24.48 | 22.92 | 23.08 | -5.83% | 15.47 | 3.53% |