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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.54 | 24.75 | 24.14 | 24.16 | -2.15% | 6.00 | 1.30% |
| 2025-10-21 | 23.76 | 24.75 | 23.53 | 24.69 | +4.00% | 12.66 | 2.77% |
| 2025-10-20 | 23.30 | 24.45 | 23.30 | 23.74 | +4.12% | 12.58 | 2.79% |
| 2025-10-17 | 23.58 | 23.80 | 22.71 | 22.80 | -3.51% | 7.78 | 1.78% |
| 2025-10-16 | 24.03 | 24.40 | 23.47 | 23.63 | -2.27% | 7.91 | 1.76% |
| 2025-10-15 | 24.26 | 24.38 | 23.25 | 24.18 | +0.42% | 10.14 | 2.24% |
| 2025-10-14 | 24.68 | 25.38 | 23.99 | 24.08 | -2.03% | 10.37 | 2.23% |
| 2025-10-13 | 23.84 | 25.04 | 23.81 | 24.58 | -1.40% | 11.28 | 2.43% |
| 2025-10-10 | 26.71 | 27.15 | 24.69 | 24.93 | -7.67% | 18.99 | 3.92% |
| 2025-10-09 | 28.29 | 28.33 | 26.35 | 27.00 | -3.85% | 16.21 | 3.19% |
| 2025-09-30 | 27.89 | 28.56 | 27.62 | 28.08 | +0.61% | 8.68 | 1.64% |
| 2025-09-29 | 27.59 | 28.33 | 27.20 | 27.91 | +1.16% | 10.40 | 1.98% |
| 2025-09-26 | 28.94 | 29.00 | 27.08 | 27.59 | -4.86% | 14.21 | 2.69% |
| 2025-09-25 | 28.95 | 30.15 | 28.92 | 29.00 | +0.21% | 13.96 | 2.50% |
| 2025-09-24 | 27.44 | 29.48 | 26.84 | 28.94 | +5.47% | 14.11 | 2.64% |
| 2025-09-23 | 26.80 | 27.94 | 26.50 | 27.44 | +2.08% | 14.56 | 2.83% |
| 2025-09-22 | 26.62 | 26.94 | 26.04 | 26.88 | +0.30% | 10.20 | 2.03% |
| 2025-09-19 | 27.28 | 27.38 | 26.42 | 26.80 | -1.65% | 12.81 | 2.53% |
| 2025-09-18 | 28.00 | 30.50 | 26.55 | 27.25 | -2.89% | 23.81 | 4.47% |
| 2025-09-17 | 25.70 | 28.30 | 25.33 | 28.06 | +9.01% | 15.14 | 2.98% |