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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 27.38 | 28.00 | 26.22 | 26.33 | -4.29% | 20.55 | 4.06% |
| 2026-01-15 | 26.57 | 28.18 | 26.28 | 27.51 | +5.48% | 25.76 | 4.97% |
| 2026-01-14 | 26.00 | 27.55 | 25.76 | 26.08 | -0.95% | 23.99 | 4.75% |
| 2026-01-13 | 26.55 | 27.65 | 26.00 | 26.33 | -0.30% | 25.98 | 5.13% |
| 2026-01-12 | 25.66 | 26.87 | 25.60 | 26.41 | +4.68% | 26.39 | 5.34% |
| 2026-01-09 | 24.45 | 25.32 | 24.35 | 25.23 | +3.53% | 14.81 | 3.16% |
| 2026-01-08 | 24.08 | 24.99 | 23.80 | 24.37 | +0.54% | 12.31 | 2.67% |
| 2026-01-07 | 24.38 | 24.66 | 23.82 | 24.24 | -0.49% | 12.29 | 2.68% |
| 2026-01-06 | 23.48 | 24.58 | 23.20 | 24.36 | +4.46% | 21.79 | 4.83% |
| 2026-01-05 | 22.25 | 23.49 | 22.20 | 23.32 | +6.63% | 18.77 | 4.28% |
| 2025-12-31 | 22.10 | 22.42 | 21.81 | 21.87 | -0.95% | 8.90 | 2.14% |
| 2025-12-30 | 21.82 | 22.52 | 21.75 | 22.08 | +0.46% | 8.82 | 2.11% |
| 2025-12-29 | 22.20 | 22.33 | 21.51 | 21.98 | -1.66% | 10.33 | 2.50% |
| 2025-12-26 | 22.08 | 22.60 | 22.00 | 22.35 | +1.27% | 9.33 | 2.21% |
| 2025-12-25 | 21.76 | 22.13 | 21.56 | 22.07 | +1.19% | 8.48 | 2.05% |
| 2025-12-24 | 22.71 | 22.73 | 21.48 | 21.81 | -4.09% | 18.18 | 4.42% |
| 2025-12-23 | 22.29 | 23.19 | 22.26 | 22.74 | +1.84% | 12.01 | 2.79% |
| 2025-12-22 | 22.64 | 22.67 | 21.93 | 22.33 | -0.89% | 8.36 | 1.98% |
| 2025-12-19 | 22.20 | 22.72 | 22.02 | 22.53 | +1.58% | 9.65 | 2.28% |
| 2025-12-18 | 22.00 | 22.76 | 21.83 | 22.18 | +0.36% | 9.47 | 2.24% |