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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.39 | 21.51 | 21.06 | 21.15 | -1.31% | 4.99 | 1.24% |
| 2025-11-18 | 20.90 | 21.68 | 20.85 | 21.43 | +2.29% | 10.73 | 2.66% |
| 2025-11-17 | 20.91 | 21.08 | 20.48 | 20.95 | -0.62% | 10.04 | 2.55% |
| 2025-11-14 | 21.62 | 21.69 | 21.05 | 21.08 | -3.30% | 9.75 | 2.42% |
| 2025-11-13 | 21.67 | 21.86 | 21.50 | 21.80 | +0.18% | 8.40 | 2.05% |
| 2025-11-12 | 22.11 | 22.33 | 21.65 | 21.76 | -1.58% | 9.09 | 2.19% |
| 2025-11-11 | 22.52 | 22.73 | 22.01 | 22.11 | -1.73% | 9.05 | 2.15% |
| 2025-11-10 | 23.01 | 23.28 | 22.46 | 22.50 | -2.17% | 9.57 | 2.23% |
| 2025-11-07 | 23.00 | 23.46 | 22.97 | 23.00 | -1.03% | 6.47 | 1.48% |
| 2025-11-06 | 23.60 | 23.70 | 22.97 | 23.24 | -2.15% | 9.17 | 2.09% |
| 2025-11-05 | 23.21 | 24.26 | 22.80 | 23.75 | -0.63% | 9.14 | 2.07% |
| 2025-11-04 | 24.68 | 24.68 | 23.70 | 23.90 | -3.55% | 9.41 | 2.07% |
| 2025-11-03 | 24.20 | 24.97 | 24.03 | 24.78 | +4.03% | 13.43 | 2.91% |
| 2025-10-31 | 23.57 | 24.10 | 23.38 | 23.82 | +1.15% | 10.84 | 2.40% |
| 2025-10-30 | 25.35 | 25.36 | 23.40 | 23.55 | -5.76% | 19.13 | 4.25% |
| 2025-10-29 | 23.90 | 25.08 | 23.68 | 24.99 | +4.78% | 10.92 | 2.34% |
| 2025-10-28 | 24.20 | 24.47 | 23.48 | 23.85 | -2.13% | 9.45 | 2.10% |
| 2025-10-27 | 25.60 | 25.64 | 23.08 | 24.37 | -2.56% | 16.97 | 3.73% |
| 2025-10-24 | 24.49 | 25.21 | 24.24 | 25.01 | +2.67% | 10.84 | 2.31% |
| 2025-10-23 | 24.18 | 24.42 | 23.79 | 24.36 | +0.83% | 5.61 | 1.23% |