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
2025-09-26 28.94 29.00 27.08 27.59 50.8M
2025-09-25 28.95 30.15 28.92 29.00 47.3M
2025-09-24 27.44 29.48 26.84 28.94 50.0M
2025-09-23 26.80 27.94 26.50 27.44 53.5M
2025-09-22 26.62 26.94 26.04 26.88 38.4M
2025-09-19 27.28 27.38 26.42 26.80 47.9M
2025-09-18 28.00 30.50 26.55 27.25 84.5M
2025-09-17 25.70 28.30 25.33 28.06 56.4M
2025-09-16 25.16 26.23 25.04 25.74 48.3M
2025-09-15 23.91 25.69 23.75 25.25 61.3M
2025-09-12 24.53 24.88 23.71 24.09 47.7M
2025-09-11 23.97 24.97 23.19 24.79 47.9M
2025-09-10 24.19 24.50 23.18 23.73 46.8M
2025-09-09 24.00 24.78 23.66 24.41 48.1M
2025-09-08 22.85 24.42 22.34 24.25 67.0M
2025-09-05 21.95 22.88 21.70 22.80 45.0M
2025-09-04 22.85 23.47 21.54 21.90 63.5M
2025-09-03 22.48 23.87 22.38 22.84 59.9M
2025-09-02 22.31 23.35 22.28 22.55 58.6M
2025-09-01 22.81 22.83 21.21 22.30 86.5M
2025-08-29 22.63 23.36 22.31 23.27 43.9M
2025-08-28 22.26 22.47 21.70 22.44 42.4M
2025-08-27 22.50 23.28 22.22 22.26 49.5M
2025-08-26 21.47 23.09 21.31 22.47 71.5M
2025-08-25 21.60 21.87 20.95 21.47 48.5M
2025-08-22 20.88 21.44 20.65 21.35 40.4M
2025-08-21 20.15 21.34 19.97 20.89 59.4M
2025-08-20 20.05 20.90 19.83 20.22 46.7M
2025-08-19 19.99 20.40 19.85 20.12 36.9M
2025-08-18 19.69 20.18 19.55 20.01 53.7M
2025-08-15 19.98 20.05 19.30 19.72 52.5M
2025-08-14 19.65 20.44 19.65 20.10 63.4M
2025-08-13 19.20 19.80 19.05 19.65 42.8M
2025-08-12 19.39 19.53 19.08 19.20 38.0M
2025-08-11 19.50 20.00 19.42 19.46 38.9M
2025-08-08 19.68 20.27 19.48 19.55 51.8M
2025-08-07 19.50 19.88 19.43 19.79 52.1M
2025-08-06 19.29 19.85 19.00 19.76 82.3M
2025-08-05 18.58 19.39 18.56 19.23 77.9M
2025-08-04 18.00 18.88 17.88 18.62 61.0M
2025-08-01 18.19 18.49 17.83 18.19 41.7M
2025-07-31 19.00 19.03 18.25 18.36 51.1M
2025-07-30 18.60 19.11 18.37 18.98 77.0M
2025-07-29 18.46 18.60 17.94 18.58 53.8M
2025-07-28 18.31 18.52 18.22 18.48 34.1M
2025-07-25 18.52 18.56 18.27 18.38 34.1M
2025-07-24 18.48 18.60 18.25 18.49 35.4M
2025-07-23 18.46 18.71 18.34 18.54 40.5M
2025-07-22 18.43 18.76 18.24 18.37 40.3M
2025-07-21 18.29 18.77 18.26 18.57 49.5M
2025-07-18 19.03 19.07 18.18 18.30 85.5M
2025-07-17 18.97 19.16 18.82 19.02 46.4M
2025-07-16 19.00 19.50 18.82 19.10 65.2M
2025-07-15 19.16 19.27 18.77 18.89 57.5M
2025-07-14 19.80 19.80 18.79 19.15 72.1M
2025-07-11 19.82 21.08 19.56 19.96 64.1M
2025-07-10 20.18 20.53 19.66 19.93 58.1M
2025-07-09 20.00 20.20 19.75 20.13 63.8M
2025-07-08 18.98 20.27 18.88 20.08 94.2M
2025-07-07 19.29 19.79 18.91 18.96 52.9M
2025-07-04 18.95 19.79 18.95 19.48 84.2M
2025-07-03 19.20 19.54 18.50 19.10 64.5M
2025-07-02 19.98 20.01 19.02 19.18 85.2M
2025-07-01 19.50 20.31 19.32 19.98 112.4M
2025-06-30 18.15 19.31 18.13 19.31 74.2M
2025-06-27 17.60 17.62 17.23 17.55 26.1M
2025-06-26 17.28 17.72 17.22 17.59 31.1M
2025-06-25 17.10 17.52 16.98 17.39 35.7M
2025-06-24 16.90 17.36 16.89 17.16 37.4M
2025-06-23 16.72 17.07 16.59 16.74 21.8M
2025-06-20 17.17 17.20 16.76 16.85 22.1M
2025-06-19 16.99 17.48 16.90 17.00 40.6M
2025-06-18 17.00 17.24 16.88 17.04 25.5M
2025-06-17 17.90 17.99 16.96 17.09 51.4M
2025-06-16 17.49 17.97 17.48 17.82 45.3M
2025-06-13 17.43 17.65 17.30 17.47 32.3M
2025-06-12 17.13 17.95 17.05 17.60 57.6M
2025-06-11 16.84 17.23 16.79 17.20 30.2M
2025-06-10 16.92 17.09 16.68 16.95 23.7M
2025-06-09 16.85 17.03 16.76 16.97 27.3M
2025-06-06 17.05 17.22 16.69 16.83 30.0M
2025-06-05 16.53 17.32 16.53 17.15 52.8M
2025-06-04 16.47 16.92 16.45 16.55 24.7M
2025-06-03 15.86 16.97 15.84 16.50 52.6M
2025-05-30 16.20 16.27 15.83 15.93 18.4M
2025-05-29 15.82 16.29 15.79 16.26 30.4M
2025-05-28 15.86 16.18 15.81 15.89 17.4M
2025-05-27 15.95 15.99 15.72 15.86 15.7M
2025-05-26 15.80 16.22 15.71 15.94 26.5M
2025-05-23 16.14 16.22 15.76 15.77 24.8M
2025-05-22 16.12 16.38 16.02 16.21 21.4M
2025-05-21 16.08 16.30 16.05 16.15 14.7M
2025-05-20 16.00 16.50 15.81 16.13 30.6M
2025-05-19 16.01 16.06 15.43 16.04 39.5M
2025-05-16 16.00 16.22 15.90 16.05 17.1M
2025-05-15 16.70 16.83 15.97 16.07 35.6M
2025-05-14 16.73 17.04 16.62 16.76 21.9M
2025-05-13 16.80 16.98 16.68 16.83 20.3M
2025-05-12 16.75 16.82 16.47 16.78 26.1M
2025-05-09 16.95 17.00 16.45 16.67 27.2M
2025-05-08 16.90 17.20 16.90 17.02 16.8M
2025-05-07 17.44 17.58 16.94 17.06 32.3M
2025-05-06 17.24 17.48 16.90 17.29 40.6M
2025-04-30 16.70 17.33 16.63 17.00 38.0M
2025-04-29 16.80 16.95 16.68 16.77 22.9M
2025-04-28 16.26 17.27 16.15 16.86 64.7M
2025-04-25 16.25 16.63 15.81 16.19 38.0M
2025-04-24 16.45 16.56 15.93 16.29 25.1M
2025-04-23 16.34 16.89 16.34 16.51 33.4M
2025-04-22 16.70 16.77 16.18 16.21 23.4M
2025-04-21 16.26 16.61 16.02 16.57 22.6M
2025-04-18 16.13 16.48 16.00 16.37 20.1M
2025-04-17 16.13 16.47 16.11 16.17 14.9M
2025-04-16 16.05 16.68 15.88 16.26 37.9M
2025-04-15 16.05 16.33 15.87 16.21 22.0M
2025-04-14 15.75 16.31 15.72 16.05 30.8M
2025-04-11 15.59 16.17 15.30 15.55 36.2M
2025-04-10 15.97 16.23 15.70 15.77 35.7M
2025-04-09 14.90 15.90 14.48 15.78 42.6M
2025-04-08 14.88 15.33 14.61 15.04 38.0M
2025-04-07 15.65 15.97 14.81 14.81 46.2M
2025-04-03 16.03 16.60 16.01 16.45 35.2M
2025-04-02 16.12 16.58 16.08 16.23 25.9M
2025-04-01 16.08 16.47 15.94 16.08 22.1M
2025-03-31 16.23 16.30 15.72 16.06 30.1M
2025-03-28 16.15 16.49 16.12 16.32 28.9M
2025-03-27 15.91 16.29 15.77 16.12 21.8M
2025-03-26 16.04 16.17 15.86 16.00 18.7M
2025-03-25 16.43 16.69 15.90 16.04 30.9M
2025-03-24 16.08 16.72 16.08 16.43 55.4M
2025-03-21 16.38 16.65 15.98 16.10 41.2M
2025-03-20 17.01 17.01 16.46 16.56 44.1M
2025-03-19 17.27 17.59 16.83 17.04 33.2M
2025-03-18 17.58 17.77 17.28 17.39 30.1M
2025-03-17 18.40 18.61 17.34 17.38 66.8M
2025-03-14 16.94 18.00 16.71 17.94 65.1M
2025-03-13 16.87 17.15 16.59 16.97 29.8M
2025-03-12 16.91 17.28 16.62 16.94 34.9M
2025-03-11 16.68 16.97 16.50 16.80 35.4M
2025-03-10 17.07 17.23 16.53 16.97 42.1M
2025-03-07 17.50 17.55 16.99 17.16 49.1M
2025-03-06 16.70 17.78 16.52 17.57 92.0M
2025-03-05 16.16 16.37 15.95 16.33 34.8M
2025-03-04 15.97 16.60 15.97 16.19 59.5M
2025-03-03 15.58 16.70 15.40 16.12 104.9M
2025-02-28 15.94 15.96 15.08 15.18 47.9M
2025-02-27 16.00 16.37 15.86 16.04 36.4M
2025-02-26 16.24 16.33 15.88 16.00 33.6M
2025-02-25 16.28 16.40 16.00 16.10 41.4M
2025-02-24 16.85 16.86 16.30 16.49 36.3M
2025-02-21 16.26 17.03 16.07 16.85 57.3M
2025-02-20 16.32 16.85 16.09 16.25 44.9M
2025-02-19 16.06 16.54 15.90 16.45 50.2M
2025-02-18 16.90 17.30 16.14 16.28 83.0M
2025-02-17 16.75 17.20 16.12 16.35 98.7M
2025-02-14 15.49 16.18 14.90 16.07 82.4M
2025-02-13 15.60 15.67 15.15 15.35 44.3M
2025-02-12 15.45 15.65 15.20 15.59 55.5M
2025-02-11 15.60 15.85 15.45 15.52 45.2M
2025-02-10 16.09 16.11 15.31 15.65 70.4M
2025-02-07 15.46 16.27 15.46 15.88 83.5M
2025-02-06 15.15 15.75 14.97 15.49 87.1M
2025-02-05 14.18 15.26 14.18 15.18 107.2M
2025-01-27 13.80 14.05 13.78 13.87 31.1M
2025-01-24 13.86 14.10 13.83 13.93 31.9M
2025-01-23 14.13 14.30 13.86 13.90 41.6M
2025-01-22 13.69 14.13 13.43 14.02 46.5M
2025-01-21 13.05 13.84 13.04 13.82 67.6M
2025-01-20 12.99 13.20 12.97 13.01 29.3M
2025-01-17 12.85 13.02 12.74 12.90 29.7M
2025-01-16 13.11 13.42 12.90 12.96 40.5M
2025-01-15 13.26 13.33 13.01 13.09 28.4M
2025-01-14 12.91 13.38 12.61 13.23 48.7M
2025-01-13 12.80 13.18 12.70 12.84 30.3M
2025-01-10 12.80 13.17 12.73 12.88 33.4M
2025-01-09 12.78 13.02 12.53 12.89 32.1M
2025-01-08 13.19 13.28 12.65 12.85 40.1M
2025-01-07 12.85 13.28 12.79 13.25 33.3M
2025-01-06 12.87 13.11 12.70 12.83 33.8M
2025-01-03 13.20 13.25 12.80 12.87 35.8M
2025-01-02 13.54 13.82 12.99 13.19 53.5M