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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 25.52 | 25.57 | 24.43 | 24.51 | -4.37% | 13.31 | 2.84% |
| 2026-02-12 | 25.32 | 26.25 | 25.03 | 25.63 | -1.31% | 18.69 | 3.88% |
| 2026-02-11 | 25.30 | 26.86 | 25.16 | 25.97 | +6.35% | 35.78 | 7.20% |
| 2026-02-10 | 23.20 | 24.63 | 23.05 | 24.42 | +7.06% | 22.49 | 4.96% |
| 2026-02-09 | 22.63 | 22.95 | 22.47 | 22.81 | +2.47% | 9.27 | 2.16% |
| 2026-02-06 | 22.02 | 22.67 | 21.55 | 22.26 | +0.14% | 10.69 | 2.56% |
| 2026-02-05 | 22.18 | 22.53 | 22.06 | 22.23 | -0.94% | 7.88 | 1.87% |
| 2026-02-04 | 22.81 | 23.00 | 22.15 | 22.44 | -3.40% | 15.82 | 3.74% |
| 2026-02-03 | 23.91 | 24.30 | 21.60 | 23.23 | -1.48% | 27.72 | 6.45% |
| 2026-02-02 | 24.80 | 25.15 | 23.51 | 23.58 | -5.38% | 12.73 | 2.78% |
| 2026-01-30 | 24.92 | 25.57 | 24.53 | 24.92 | -0.76% | 10.83 | 2.29% |
| 2026-01-29 | 24.55 | 25.60 | 24.40 | 25.11 | +1.33% | 14.71 | 3.09% |
| 2026-01-28 | 24.70 | 25.32 | 24.52 | 24.78 | -0.12% | 6.64 | 1.41% |
| 2026-01-27 | 24.68 | 24.97 | 24.09 | 24.81 | +0.53% | 7.98 | 1.72% |
| 2026-01-26 | 25.60 | 25.60 | 24.40 | 24.68 | -3.67% | 13.13 | 2.80% |
| 2026-01-23 | 25.03 | 25.87 | 24.90 | 25.62 | +2.48% | 10.72 | 2.23% |
| 2026-01-22 | 25.57 | 26.03 | 24.61 | 25.00 | -2.27% | 13.00 | 2.74% |
| 2026-01-21 | 25.40 | 26.07 | 25.35 | 25.58 | +0.08% | 10.19 | 2.10% |
| 2026-01-20 | 26.52 | 26.85 | 25.30 | 25.56 | -2.96% | 14.69 | 3.02% |
| 2026-01-19 | 26.00 | 26.97 | 25.88 | 26.34 | +0.04% | 13.35 | 2.67% |