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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 25.16 | 26.23 | 25.04 | 25.74 | +1.94% | 12.35 | 2.56% |
| 2025-09-15 | 23.91 | 25.69 | 23.75 | 25.25 | +4.82% | 15.26 | 3.24% |
| 2025-09-12 | 24.53 | 24.88 | 23.71 | 24.09 | -2.82% | 11.50 | 2.53% |
| 2025-09-11 | 23.97 | 24.97 | 23.19 | 24.79 | +4.47% | 11.58 | 2.53% |
| 2025-09-10 | 24.19 | 24.50 | 23.18 | 23.73 | -2.79% | 11.14 | 2.48% |
| 2025-09-09 | 24.00 | 24.78 | 23.66 | 24.41 | +0.66% | 11.62 | 2.55% |
| 2025-09-08 | 22.85 | 24.42 | 22.34 | 24.25 | +6.36% | 15.77 | 3.55% |
| 2025-09-05 | 21.95 | 22.88 | 21.70 | 22.80 | +4.11% | 10.08 | 2.38% |
| 2025-09-04 | 22.85 | 23.47 | 21.54 | 21.90 | -4.12% | 14.18 | 3.36% |
| 2025-09-03 | 22.48 | 23.87 | 22.38 | 22.84 | +1.29% | 13.95 | 3.17% |
| 2025-09-02 | 22.31 | 23.35 | 22.28 | 22.55 | +1.12% | 13.38 | 3.10% |
| 2025-09-01 | 22.81 | 22.83 | 21.21 | 22.30 | -4.17% | 18.92 | 4.58% |
| 2025-08-29 | 22.63 | 23.36 | 22.31 | 23.27 | +3.70% | 10.10 | 2.32% |
| 2025-08-28 | 22.26 | 22.47 | 21.70 | 22.44 | +0.81% | 9.34 | 2.24% |
| 2025-08-27 | 22.50 | 23.28 | 22.22 | 22.26 | -0.93% | 11.28 | 2.62% |
| 2025-08-26 | 21.47 | 23.09 | 21.31 | 22.47 | +4.66% | 16.10 | 3.78% |
| 2025-08-25 | 21.60 | 21.87 | 20.95 | 21.47 | +0.56% | 10.34 | 2.56% |
| 2025-08-22 | 20.88 | 21.44 | 20.65 | 21.35 | +2.20% | 8.51 | 2.14% |
| 2025-08-21 | 20.15 | 21.34 | 19.97 | 20.89 | +3.31% | 12.30 | 3.14% |
| 2025-08-20 | 20.05 | 20.90 | 19.83 | 20.22 | +0.50% | 9.48 | 2.47% |