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
2026-05-06	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%
2026-03-16	19.30	19.21	-0.06	-0.31%	18.89	19.59	608208	116339	3.22%
2026-03-13	19.21	19.27	0.52	2.77%	18.96	19.74	1054016	203583	5.58%
2026-03-12	20.11	18.75	-1.54	-7.59%	18.66	20.24	1480319	282775	7.84%
2026-03-11	21.66	20.29	-1.38	-6.37%	20.22	21.69	933872	193884	4.94%
2026-03-10	21.71	21.67	0.27	1.26%	21.41	21.89	284492	61469	1.51%
2026-03-09	21.30	21.40	-0.36	-1.65%	20.74	21.55	426068	89930	2.26%
2026-03-06	21.42	21.76	0.22	1.02%	21.28	21.84	302356	65505	1.60%
2026-03-05	21.23	21.54	0.59	2.82%	21.23	21.89	466215	100449	2.47%
2026-03-04	21.05	20.95	-0.34	-1.60%	20.79	21.47	403219	84888	2.13%
2026-03-03	22.18	21.29	-0.91	-4.10%	21.20	22.40	520659	112917	2.76%
2026-03-02	22.29	22.20	-0.48	-2.12%	21.90	22.67	541999	120440	2.87%
2026-02-27	22.48	22.68	0.17	0.76%	22.10	23.08	607775	137278	3.22%
2026-02-26	23.12	22.51	-0.54	-2.34%	22.37	23.45	536342	122179	2.84%
2026-02-25	23.20	23.05	-0.03	-0.13%	22.88	23.42	444453	102681	2.35%
2026-02-24	24.47	23.08	-1.43	-5.83%	22.92	24.48	665973	154727	3.53%
2026-02-13	25.52	24.51	-1.12	-4.37%	24.43	25.57	536380	133071	2.84%
2026-02-12	25.32	25.63	-0.34	-1.31%	25.03	26.25	733342	186929	3.88%
2026-02-11	25.30	25.97	1.55	6.35%	25.16	26.86	1359441	357800	7.20%
2026-02-10	23.20	24.42	1.61	7.06%	23.05	24.63	936170	224938	4.96%
2026-02-09	22.63	22.81	0.55	2.47%	22.47	22.95	407537	92701	2.16%
2026-02-06	22.02	22.26	0.03	0.13%	21.55	22.67	482730	106867	2.56%
2026-02-05	22.18	22.23	-0.21	-0.94%	22.06	22.53	353512	78794	1.87%
2026-02-04	22.81	22.44	-0.79	-3.40%	22.15	23.00	705619	158225	3.74%
2026-02-03	23.91	23.23	-0.35	-1.48%	21.60	24.30	1219049	277222	6.45%
2026-02-02	24.80	23.58	-1.34	-5.38%	23.51	25.15	525493	127292	2.78%
2026-01-30	24.92	24.92	-0.19	-0.76%	24.53	25.57	433416	108281	2.29%
2026-01-29	24.55	25.11	0.33	1.33%	24.40	25.60	583228	147104	3.09%
2026-01-28	24.70	24.78	-0.03	-0.12%	24.52	25.32	267247	66371	1.41%
2026-01-27	24.68	24.81	0.13	0.53%	24.09	24.97	325018	79788	1.72%