恺英网络

002517
🏛️ 中国 →
27.59
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 14.17 14.26 13.51 13.61 61.0M
2024-12-30 13.96 14.57 13.78 14.18 64.1M
2024-12-27 13.89 14.26 13.75 13.95 46.5M
2024-12-26 13.80 14.13 13.71 13.94 32.7M
2024-12-25 13.86 14.35 13.70 13.95 37.9M
2024-12-24 13.60 14.06 13.50 13.86 39.4M
2024-12-23 14.10 14.10 13.52 13.57 42.2M
2024-12-20 13.85 14.35 13.80 14.09 38.2M
2024-12-19 13.52 14.02 13.45 13.92 32.2M
2024-12-18 13.49 13.83 13.39 13.72 31.8M
2024-12-17 13.57 13.69 13.28 13.48 38.7M
2024-12-16 14.30 14.30 13.45 13.57 79.7M
2024-12-13 13.83 14.68 13.75 14.21 111.7M
2024-12-12 14.14 14.20 13.76 13.95 61.8M
2024-12-11 14.08 14.33 14.00 14.17 42.0M
2024-12-10 14.68 14.75 14.11 14.17 70.3M
2024-12-09 14.15 14.40 13.93 14.23 71.2M
2024-12-06 13.85 14.15 13.66 13.96 69.6M
2024-12-05 13.15 14.08 13.11 13.87 90.2M
2024-12-04 13.46 13.60 13.12 13.22 35.2M
2024-12-03 13.55 13.96 13.28 13.45 53.3M
2024-12-02 13.55 13.92 13.46 13.53 60.1M
2024-11-29 12.76 13.66 12.66 13.62 71.4M
2024-11-28 13.09 13.36 12.69 12.75 53.9M
2024-11-27 12.52 13.15 12.30 13.08 43.3M
2024-11-26 12.80 13.17 12.60 12.63 47.1M
2024-11-25 13.12 13.24 12.59 12.88 62.1M
2024-11-22 13.70 14.09 13.09 13.13 57.3M
2024-11-21 13.72 13.98 13.60 13.77 35.3M
2024-11-20 13.37 13.93 13.31 13.72 51.9M
2024-11-19 13.12 13.44 13.08 13.44 38.2M
2024-11-18 13.41 13.53 12.66 13.12 72.1M
2024-11-15 13.65 14.55 13.33 13.38 101.9M
2024-11-14 14.01 14.52 13.71 13.75 59.1M
2024-11-13 13.59 14.06 13.49 13.93 54.3M
2024-11-12 14.45 14.45 13.57 13.74 54.0M
2024-11-11 13.67 14.40 13.63 14.26 62.1M
2024-11-08 14.25 14.47 13.72 13.80 54.5M
2024-11-07 13.55 14.18 13.45 14.15 65.4M
2024-11-06 13.51 14.30 13.34 14.06 94.3M
2024-11-05 13.71 13.72 13.34 13.54 83.2M
2024-11-04 13.58 13.87 13.30 13.71 42.3M
2024-11-01 13.27 13.78 13.21 13.27 64.3M
2024-10-31 13.50 13.90 13.30 13.35 53.0M
2024-10-30 13.41 13.88 13.34 13.58 58.8M
2024-10-29 13.86 14.08 13.26 13.47 98.2M
2024-10-28 13.15 13.66 12.94 13.29 77.5M
2024-10-25 12.43 13.03 12.38 12.92 54.5M
2024-10-24 12.76 12.77 12.33 12.42 50.3M
2024-10-23 12.83 13.15 12.61 12.70 73.5M
2024-10-22 13.40 13.97 12.80 12.95 141.1M
2024-10-21 12.55 13.52 12.45 13.32 97.9M
2024-10-18 11.86 12.90 11.77 12.54 82.5M
2024-10-17 11.76 12.28 11.68 11.94 68.1M
2024-10-16 11.27 11.99 11.26 11.75 64.8M
2024-10-15 11.42 11.95 11.30 11.53 77.1M
2024-10-14 11.09 11.60 10.85 11.58 71.2M
2024-10-11 11.42 11.48 10.90 11.09 65.1M
2024-10-10 11.76 12.08 11.20 11.52 78.7M
2024-10-09 12.22 12.48 11.54 11.73 98.7M
2024-10-08 13.08 13.08 11.89 12.68 132.6M
2024-09-30 11.30 11.89 11.25 11.89 106.3M
2024-09-27 10.33 11.09 10.28 10.81 88.6M
2024-09-26 9.55 10.25 9.50 10.20 88.9M
2024-09-25 9.66 10.02 9.57 9.58 81.8M
2024-09-24 9.22 9.63 9.06 9.61 66.6M
2024-09-23 9.24 9.32 9.10 9.18 31.1M
2024-09-20 9.45 9.47 9.19 9.25 32.9M
2024-09-19 9.38 9.63 9.29 9.47 41.9M
2024-09-18 9.37 9.41 9.18 9.35 29.4M
2024-09-13 9.51 9.61 9.32 9.34 35.2M
2024-09-12 9.66 9.75 9.40 9.47 43.6M
2024-09-11 9.51 9.75 9.44 9.69 49.8M
2024-09-10 9.50 9.64 9.23 9.60 55.6M
2024-09-09 9.53 9.61 9.39 9.46 48.4M
2024-09-06 9.41 9.78 9.28 9.58 86.4M
2024-09-05 8.84 9.75 8.84 9.36 98.4M
2024-09-04 8.82 8.94 8.72 8.88 39.2M
2024-09-03 8.80 9.02 8.76 8.96 33.6M
2024-09-02 9.28 9.33 8.85 8.88 64.8M
2024-08-30 8.79 9.50 8.76 9.28 94.5M
2024-08-29 8.59 8.83 8.55 8.79 39.9M
2024-08-28 8.60 8.79 8.33 8.71 57.4M
2024-08-27 8.59 8.85 8.48 8.66 59.7M
2024-08-26 8.66 8.80 8.57 8.61 29.9M
2024-08-23 8.75 8.78 8.53 8.60 34.1M
2024-08-22 8.92 9.04 8.70 8.74 33.8M
2024-08-21 9.05 9.36 8.85 8.88 47.8M
2024-08-20 9.36 9.38 8.99 9.06 45.3M
2024-08-19 9.31 9.46 9.26 9.31 34.0M
2024-08-16 9.56 9.59 9.31 9.34 43.1M
2024-08-15 9.42 9.79 9.31 9.61 59.6M
2024-08-14 9.39 9.58 9.35 9.48 41.7M
2024-08-13 9.44 9.49 9.29 9.44 24.0M
2024-08-12 9.35 9.60 9.27 9.45 32.2M
2024-08-09 9.55 9.72 9.38 9.38 42.2M
2024-08-08 9.79 9.82 9.42 9.54 55.9M
2024-08-07 9.60 10.08 9.46 9.84 82.3M
2024-08-06 9.41 9.78 9.40 9.66 86.4M
2024-08-05 9.19 9.71 9.16 9.28 77.2M
2024-08-02 9.16 9.44 9.16 9.22 28.1M
2024-08-01 9.42 9.54 9.24 9.27 34.4M
2024-07-31 8.97 9.43 8.96 9.42 49.0M
2024-07-30 8.86 9.04 8.71 8.99 31.8M
2024-07-29 8.94 9.08 8.74 8.98 33.3M
2024-07-26 8.72 9.03 8.68 8.90 34.5M
2024-07-25 8.40 8.91 8.33 8.73 45.6M
2024-07-24 8.52 8.63 8.36 8.40 26.4M
2024-07-23 8.93 8.98 8.56 8.57 29.6M
2024-07-22 8.94 9.02 8.79 8.87 22.5M
2024-07-19 9.03 9.06 8.92 8.96 28.8M
2024-07-18 8.71 9.13 8.58 9.05 52.6M
2024-07-17 8.78 8.96 8.70 8.81 36.1M
2024-07-16 8.66 8.83 8.61 8.80 34.5M
2024-07-15 9.01 9.04 8.68 8.72 53.4M
2024-07-12 9.22 9.27 9.04 9.05 34.8M
2024-07-11 9.29 9.34 9.11 9.30 43.0M
2024-07-10 9.10 9.32 8.92 9.12 39.4M
2024-07-09 9.08 9.18 8.88 9.12 56.3M
2024-07-08 9.47 9.47 9.06 9.12 46.1M
2024-07-05 9.40 9.66 9.36 9.54 37.0M
2024-07-04 9.82 9.94 9.40 9.46 52.5M
2024-07-03 9.88 10.05 9.68 9.86 50.6M
2024-07-02 9.59 9.81 9.59 9.64 29.8M
2024-07-01 9.52 9.67 9.42 9.63 32.1M
2024-06-28 9.43 9.78 9.40 9.55 34.2M
2024-06-27 9.67 9.73 9.40 9.44 38.5M
2024-06-26 9.41 9.84 9.32 9.81 48.2M
2024-06-25 9.50 9.60 9.30 9.43 29.2M
2024-06-24 9.75 9.81 9.48 9.50 35.0M
2024-06-21 9.83 9.93 9.71 9.89 35.9M
2024-06-20 9.97 10.19 9.91 9.93 30.0M
2024-06-19 10.22 10.23 9.90 9.98 40.3M
2024-06-18 10.34 10.35 10.15 10.21 37.8M
2024-06-17 10.62 10.63 10.28 10.30 40.2M
2024-06-14 10.80 10.82 10.45 10.67 35.2M
2024-06-13 10.54 10.72 10.44 10.66 34.0M
2024-06-12 10.39 10.66 10.31 10.62 34.8M
2024-06-11 10.26 10.56 10.13 10.44 31.4M
2024-06-07 10.57 10.64 10.24 10.39 26.5M
2024-06-06 10.60 10.65 10.40 10.44 24.8M
2024-06-05 10.62 10.73 10.51 10.51 21.3M
2024-06-04 10.62 10.81 10.55 10.80 28.1M
2024-06-03 10.82 10.87 10.51 10.63 34.5M
2024-05-31 10.75 11.04 10.74 10.88 27.1M
2024-05-30 10.80 10.91 10.67 10.71 20.9M
2024-05-29 10.80 11.00 10.76 10.88 20.7M
2024-05-28 11.01 11.05 10.75 10.78 28.8M
2024-05-27 11.05 11.12 10.85 11.08 19.0M
2024-05-24 11.00 11.17 10.94 11.00 20.8M
2024-05-23 11.20 11.25 10.99 11.04 24.7M
2024-05-22 11.18 11.31 11.09 11.26 28.0M
2024-05-21 11.35 11.48 11.17 11.27 34.1M
2024-05-20 11.50 11.56 11.15 11.26 47.8M
2024-05-17 11.51 11.62 11.33 11.53 25.1M
2024-05-16 11.70 11.71 11.45 11.49 30.3M
2024-05-15 12.00 12.16 11.65 11.65 42.1M
2024-05-14 12.07 12.13 11.80 11.99 51.5M
2024-05-13 11.63 11.98 11.54 11.77 48.2M
2024-05-10 11.65 11.86 11.57 11.68 30.7M
2024-05-09 11.51 11.75 11.34 11.70 39.0M
2024-05-08 12.01 12.01 11.34 11.42 60.5M
2024-05-07 12.00 12.16 11.93 12.06 36.0M
2024-05-06 11.99 12.25 11.90 11.98 53.4M
2024-04-30 12.05 12.05 11.61 11.79 45.4M
2024-04-29 11.36 11.83 11.31 11.74 59.1M
2024-04-26 10.98 11.30 10.98 11.23 41.9M
2024-04-25 10.93 11.27 10.81 10.98 37.2M
2024-04-24 10.60 11.04 10.51 11.02 45.1M
2024-04-23 10.34 10.76 10.30 10.61 44.8M
2024-04-22 10.17 10.47 9.94 10.31 34.3M
2024-04-19 10.50 10.58 10.22 10.27 33.8M
2024-04-18 10.66 10.71 10.19 10.57 61.0M
2024-04-17 10.76 11.03 10.56 10.78 62.8M
2024-04-16 11.03 11.18 10.63 10.65 57.8M
2024-04-15 11.24 11.37 10.94 11.15 45.2M
2024-04-12 11.16 11.39 11.10 11.26 34.4M
2024-04-11 11.02 11.42 10.99 11.17 31.3M
2024-04-10 11.26 11.34 11.06 11.13 30.6M
2024-04-09 11.20 11.51 10.96 11.44 42.5M
2024-04-08 11.35 11.35 11.10 11.13 35.9M
2024-04-03 11.55 11.65 11.20 11.35 40.7M
2024-04-02 11.65 11.95 11.31 11.68 55.8M
2024-04-01 11.06 11.68 11.02 11.64 62.3M
2024-03-29 11.20 11.22 10.77 11.02 53.7M
2024-03-28 10.78 11.33 10.78 11.19 55.0M
2024-03-27 11.54 11.57 10.80 10.81 68.6M
2024-03-26 11.85 11.90 11.30 11.51 61.2M
2024-03-25 12.66 12.76 11.82 11.85 65.2M
2024-03-22 12.46 12.72 12.12 12.58 71.0M
2024-03-21 12.63 13.04 12.49 12.56 91.2M
2024-03-20 12.08 12.59 12.04 12.49 90.1M
2024-03-19 11.91 12.33 11.90 12.17 81.6M
2024-03-18 11.84 12.09 11.55 12.05 63.4M
2024-03-15 11.80 11.82 11.44 11.77 57.0M
2024-03-14 12.00 12.16 11.52 11.80 65.2M
2024-03-13 11.90 12.44 11.80 12.16 90.0M
2024-03-12 11.73 11.98 11.68 11.83 70.3M
2024-03-11 11.45 11.65 11.17 11.64 52.5M
2024-03-08 11.34 11.53 11.15 11.53 58.7M
2024-03-07 12.03 12.17 11.29 11.34 94.8M
2024-03-06 12.30 12.39 12.00 12.10 50.9M
2024-03-05 12.18 12.62 12.10 12.36 63.4M
2024-03-04 12.43 12.54 12.00 12.31 72.3M
2024-03-01 12.45 12.56 12.20 12.45 65.6M
2024-02-29 12.00 12.54 11.99 12.50 62.7M
2024-02-28 12.31 13.08 11.95 12.02 122.9M
2024-02-27 11.50 12.40 11.42 12.23 101.2M
2024-02-26 11.40 11.86 11.23 11.52 71.5M
2024-02-23 11.68 11.74 11.27 11.56 71.8M
2024-02-22 11.52 11.80 11.41 11.58 60.4M
2024-02-21 11.41 11.95 11.26 11.49 66.2M
2024-02-20 11.56 11.81 11.39 11.60 64.8M
2024-02-19 11.34 11.83 11.10 11.81 93.8M
2024-02-08 10.80 11.57 10.80 11.02 92.0M
2024-02-07 10.52 10.97 10.43 10.83 105.7M
2024-02-06 9.35 10.52 9.35 10.52 118.3M
2024-02-05 9.82 10.04 9.16 9.56 93.6M
2024-02-02 10.06 10.66 9.82 10.16 95.1M
2024-02-01 9.45 10.37 9.17 9.96 87.1M
2024-01-31 10.07 10.16 9.45 9.51 94.4M
2024-01-30 10.53 10.65 10.15 10.19 51.6M
2024-01-29 10.96 10.96 10.28 10.63 85.4M
2024-01-26 11.24 11.56 10.95 11.03 123.5M
2024-01-25 11.20 11.25 10.72 11.15 122.2M
2024-01-24 11.08 11.29 10.85 11.26 134.2M
2024-01-23 10.24 11.20 10.23 11.20 134.7M
2024-01-22 10.96 11.28 10.12 10.18 92.3M
2024-01-19 10.72 11.20 10.58 10.97 129.6M
2024-01-18 9.96 10.23 9.90 10.22 71.3M
2024-01-17 10.48 10.55 9.92 9.92 60.8M
2024-01-16 10.25 10.39 10.11 10.29 32.6M
2024-01-15 10.20 10.50 10.14 10.25 36.4M
2024-01-12 10.30 10.59 10.28 10.33 37.0M
2024-01-11 9.99 10.61 9.85 10.44 63.0M
2024-01-10 10.36 10.36 9.92 9.96 53.3M
2024-01-09 10.46 10.69 10.27 10.36 41.9M
2024-01-08 10.56 10.78 10.37 10.41 43.4M
2024-01-05 10.89 10.95 10.56 10.65 51.4M
2024-01-04 11.20 11.20 10.70 11.00 71.2M
2024-01-03 10.93 11.62 10.61 11.17 117.0M
2024-01-02 11.30 11.42 10.81 10.82 111.8M