恺英网络 (002517) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-24	15.05	15.42	0.34	2.25%	15.01	15.95	980122	151557	5.19%
2026-06-23	15.05	15.08	-0.12	-0.79%	14.93	15.47	728598	110755	3.86%
2026-06-22	14.35	15.20	0.70	4.83%	13.95	15.21	869841	129080	4.60%
2026-06-18	14.56	14.50	-0.08	-0.55%	14.45	14.98	402829	59162	2.13%
2026-06-17	14.64	14.58	-0.15	-1.02%	14.37	14.73	390369	56839	2.07%
2026-06-16	14.89	14.73	-0.25	-1.67%	14.68	15.01	382841	56771	2.03%
2026-06-15	14.72	14.98	0.25	1.70%	14.70	15.09	465376	69277	2.46%
2026-06-12	14.36	14.73	0.55	3.88%	14.16	14.90	735255	107174	3.89%
2026-06-11	14.37	14.18	-0.34	-2.34%	14.08	14.51	431473	61400	2.28%
2026-06-10	14.52	14.52	-0.18	-1.22%	14.36	14.67	375928	54574	1.99%
2026-06-09	14.83	14.70	0.11	0.75%	14.45	14.92	380414	55782	2.01%
2026-06-08	14.80	14.69	-0.53	-3.48%	14.50	15.28	482284	71598	2.55%
2026-06-05	15.23	15.22	-0.01	-0.07%	15.10	15.73	542144	83589	2.87%
2026-06-04	15.35	15.23	-0.22	-1.42%	15.05	15.45	429801	65449	2.28%
2026-06-03	15.58	15.45	-0.17	-1.09%	15.29	15.97	500016	78112	2.65%
2026-06-02	16.12	15.62	-0.46	-2.86%	15.49	16.30	528761	82995	2.80%
2026-06-01	15.81	16.08	0.04	0.25%	15.62	16.37	564944	91076	2.99%
2026-05-29	15.98	16.04	0.11	0.69%	15.71	16.20	490198	78083	2.59%
2026-05-28	16.12	15.93	-0.31	-1.91%	15.55	16.26	506987	80552	2.68%
2026-05-27	16.40	16.24	-0.15	-0.92%	16.15	16.88	555430	91550	2.94%
2026-05-26	15.80	16.39	0.45	2.82%	15.66	16.39	634036	102346	3.36%
2026-05-25	16.53	15.94	-0.52	-3.16%	15.73	16.57	717667	114455	3.80%
2026-05-22	16.68	16.46	-0.05	-0.30%	16.30	16.76	409074	67271	2.17%
2026-05-21	17.13	16.51	-0.56	-3.28%	16.51	17.38	479625	81603	2.54%
2026-05-20	17.32	17.07	-0.42	-2.40%	16.91	17.37	507587	86550	2.69%
2026-05-19	17.37	17.49	0.15	0.87%	17.25	17.64	345216	60224	1.83%
2026-05-18	17.40	17.34	-0.31	-1.76%	17.17	17.56	461264	79871	2.44%
2026-05-15	17.68	17.65	0.00	0.00%	17.41	17.96	437609	77332	2.32%
2026-05-14	18.53	17.65	-0.66	-3.60%	17.65	18.78	559204	100455	2.96%
2026-05-13	17.85	18.31	0.41	2.29%	17.78	18.43	523427	95262	2.77%
2026-05-12	18.39	17.90	-0.46	-2.51%	17.90	18.42	558388	100933	2.96%
2026-05-11	18.82	18.36	-0.53	-2.81%	18.13	18.90	702532	128990	3.72%
2026-05-08	18.58	18.89	0.16	0.85%	18.51	19.32	709164	134987	3.75%
2026-05-07	18.30	18.73	0.48	2.63%	18.16	18.76	662038	121927	3.50%
2026-05-06	18.09	18.25	0.27	1.50%	18.04	18.44	673657	122886	3.57%
2026-04-30	18.14	17.98	-0.22	-1.21%	17.91	18.32	513861	92731	2.72%
2026-04-29	17.68	18.20	0.90	5.20%	17.60	18.45	1038382	188638	5.50%
2026-04-28	17.00	17.30	0.26	1.53%	16.94	17.58	605582	105347	3.21%
2026-04-27	16.90	17.04	0.00	0.00%	16.86	17.28	364280	62235	1.93%
2026-04-24	17.22	17.04	-0.33	-1.90%	16.61	17.29	562334	94912	2.98%
2026-04-23	17.32	17.37	-0.09	-0.52%	17.30	17.66	457066	79879	2.42%
2026-04-22	17.61	17.46	-0.27	-1.52%	17.19	17.64	636574	110492	3.37%
2026-04-21	17.69	17.73	-0.04	-0.23%	17.63	17.94	394471	70094	2.09%
2026-04-20	17.87	17.77	-0.20	-1.11%	17.68	17.96	559303	99502	2.96%
2026-04-17	18.29	17.97	-0.50	-2.71%	17.86	18.30	678262	122182	3.59%
2026-04-16	18.06	18.47	0.41	2.27%	17.83	18.61	719740	131610	3.81%
2026-04-15	18.05	18.06	0.24	1.35%	17.95	18.48	666510	121289	3.53%
2026-04-14	18.35	17.82	-0.35	-1.93%	17.74	18.40	920051	164848	4.87%
2026-04-13	19.49	18.17	-2.02	-10.00%	18.17	19.49	1711153	316390	9.06%
2026-04-10	19.21	20.19	1.26	6.66%	19.05	20.54	1063604	213238	5.63%
2026-04-09	19.20	18.93	-0.54	-2.77%	18.88	19.26	421647	80126	2.23%
2026-04-08	18.87	19.47	1.20	6.57%	18.78	19.48	661544	126802	3.50%
2026-04-07	18.39	18.27	-0.12	-0.65%	18.09	18.58	322304	59034	1.71%
2026-04-03	18.92	18.39	-0.36	-1.92%	18.22	19.30	427672	79038	2.26%
2026-04-02	18.81	18.75	-0.26	-1.37%	18.42	19.08	531516	99433	2.81%
2026-04-01	18.07	19.01	1.31	7.40%	17.91	19.15	842767	157001	4.46%
2026-03-31	17.95	17.70	-0.25	-1.39%	17.70	18.23	317608	56997	1.68%
2026-03-30	18.00	17.95	-0.33	-1.81%	17.80	18.13	316988	56878	1.68%
2026-03-27	17.70	18.28	0.38	2.12%	17.65	18.36	354489	64428	1.88%
2026-03-26	18.25	17.90	-0.30	-1.65%	17.80	18.39	317343	57228	1.68%
2026-03-25	17.88	18.20	0.43	2.42%	17.84	18.58	466118	85221	2.47%
2026-03-24	17.76	17.77	0.45	2.60%	17.35	17.78	424281	74568	2.25%
2026-03-23	17.87	17.32	-0.94	-5.15%	17.15	17.99	605738	106449	3.21%
2026-03-20	19.00	18.26	-0.63	-3.34%	18.25	19.08	448896	83585	2.38%
2026-03-19	19.06	18.89	-0.46	-2.38%	18.80	19.09	383330	72580	2.03%
2026-03-18	19.35	19.35	0.00	0.00%	19.02	19.47	420974	80812	2.23%
2026-03-17	19.19	19.35	0.14	0.73%	19.05	19.94	657893	128186	3.48%