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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 21.35 | 22.27 | 21.32 | 22.10 | +3.32% | 10.82 | 2.61% |
| 2025-12-16 | 21.67 | 22.06 | 21.18 | 21.39 | -1.34% | 5.50 | 1.36% |
| 2025-12-15 | 22.05 | 22.51 | 21.64 | 21.68 | -2.52% | 7.77 | 1.88% |
| 2025-12-12 | 21.95 | 22.44 | 21.61 | 22.24 | +1.18% | 8.54 | 2.05% |
| 2025-12-11 | 22.50 | 22.60 | 21.88 | 21.98 | -2.27% | 7.46 | 1.79% |
| 2025-12-10 | 22.33 | 22.73 | 21.73 | 22.49 | +0.22% | 7.49 | 1.78% |
| 2025-12-09 | 22.39 | 22.98 | 22.37 | 22.44 | 0.00% | 7.78 | 1.82% |
| 2025-12-08 | 22.14 | 22.78 | 21.99 | 22.44 | +1.81% | 8.22 | 1.93% |
| 2025-12-05 | 22.07 | 22.12 | 21.75 | 22.04 | -0.23% | 6.34 | 1.53% |
| 2025-12-04 | 21.77 | 22.18 | 21.68 | 22.09 | +1.47% | 5.47 | 1.32% |
| 2025-12-03 | 22.57 | 22.78 | 21.66 | 21.77 | -3.67% | 9.41 | 2.26% |
| 2025-12-02 | 23.00 | 23.15 | 22.51 | 22.60 | -1.95% | 6.69 | 1.56% |
| 2025-12-01 | 22.38 | 23.11 | 22.26 | 23.05 | +3.27% | 11.60 | 2.70% |
| 2025-11-28 | 21.96 | 22.48 | 21.96 | 22.32 | +1.59% | 7.86 | 1.87% |
| 2025-11-27 | 22.10 | 22.99 | 21.92 | 21.97 | -0.95% | 8.99 | 2.12% |
| 2025-11-26 | 22.40 | 22.69 | 22.17 | 22.18 | -1.55% | 10.97 | 2.58% |
| 2025-11-25 | 21.55 | 22.79 | 21.51 | 22.53 | +5.38% | 22.03 | 5.19% |
| 2025-11-24 | 20.88 | 21.75 | 20.61 | 21.38 | +2.49% | 13.45 | 3.35% |
| 2025-11-21 | 20.74 | 21.28 | 20.52 | 20.86 | -0.24% | 9.50 | 2.40% |
| 2025-11-20 | 21.32 | 21.48 | 20.89 | 20.91 | -1.13% | 4.46 | 1.12% |