恺英网络(002517)股票行情 恺英网络股票行情 002517股票行情_爱股网
恺英网络(002517)股票行情
恺英网络(002517)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-27 | 25.60 | 24.37 | -0.64 | -2.56% | 23.08 | 25.64 | 704045 | 169667.92 | 3.73% |
| 2025-10-24 | 24.49 | 25.01 | 0.65 | 2.67% | 24.24 | 25.21 | 437222 | 108417.30 | 2.31% |
| 2025-10-23 | 24.18 | 24.36 | 0.20 | 0.83% | 23.79 | 24.42 | 232477 | 56079.34 | 1.23% |
| 2025-10-22 | 24.54 | 24.16 | -0.53 | -2.15% | 24.14 | 24.75 | 245638 | 59967.81 | 1.30% |
| 2025-10-21 | 23.76 | 24.69 | 0.95 | 4.00% | 23.53 | 24.75 | 522586 | 126633.68 | 2.77% |
| 2025-10-20 | 23.30 | 23.74 | 0.94 | 4.12% | 23.30 | 24.45 | 526828 | 125825.65 | 2.79% |
| 2025-10-17 | 23.58 | 22.80 | -0.83 | -3.51% | 22.71 | 23.80 | 336744 | 77817.62 | 1.78% |
| 2025-10-16 | 24.03 | 23.63 | -0.55 | -2.27% | 23.47 | 24.40 | 331874 | 79072.80 | 1.76% |
| 2025-10-15 | 24.26 | 24.18 | 0.10 | 0.42% | 23.25 | 24.38 | 422945 | 101404.07 | 2.24% |
| 2025-10-14 | 24.68 | 24.08 | -0.50 | -2.03% | 23.99 | 25.38 | 420881 | 103692.55 | 2.23% |
| 2025-10-13 | 23.84 | 24.58 | -0.35 | -1.40% | 23.81 | 25.04 | 459867 | 112762.25 | 2.43% |
| 2025-10-10 | 26.71 | 24.93 | -2.07 | -7.67% | 24.69 | 27.15 | 740657 | 189882.52 | 3.92% |
| 2025-10-09 | 28.29 | 27.00 | -1.08 | -3.85% | 26.35 | 28.33 | 602679 | 162132.11 | 3.19% |
| 2025-09-30 | 27.89 | 28.08 | 0.17 | 0.61% | 27.62 | 28.56 | 309677 | 86818.00 | 1.64% |
| 2025-09-29 | 27.59 | 27.91 | 0.32 | 1.16% | 27.20 | 28.33 | 373959 | 104036.27 | 1.98% |
| 2025-09-26 | 28.94 | 27.59 | -1.41 | -4.86% | 27.08 | 29.00 | 507561 | 142132.47 | 2.69% |
| 2025-09-25 | 28.95 | 29.00 | 0.06 | 0.21% | 28.92 | 30.15 | 472707 | 139559.33 | 2.50% |
| 2025-09-24 | 27.44 | 28.94 | 1.50 | 5.47% | 26.84 | 29.48 | 499546 | 141079.33 | 2.64% |
| 2025-09-23 | 26.80 | 27.44 | 0.56 | 2.08% | 26.50 | 27.94 | 534772 | 145571.58 | 2.83% |
| 2025-09-22 | 26.62 | 26.88 | 0.08 | 0.30% | 26.04 | 26.94 | 384370 | 101956.22 | 2.03% |
| 2025-09-19 | 27.28 | 26.80 | -0.45 | -1.65% | 26.42 | 27.38 | 478824 | 128127.80 | 2.53% |
| 2025-09-18 | 28.00 | 27.25 | -0.81 | -2.89% | 26.55 | 30.50 | 845240 | 238125.12 | 4.47% |
| 2025-09-17 | 25.70 | 28.06 | 2.32 | 9.01% | 25.33 | 28.30 | 563803 | 151445.25 | 2.98% |
| 2025-09-16 | 25.16 | 25.74 | 0.49 | 1.94% | 25.04 | 26.23 | 483055 | 123462.02 | 2.56% |
| 2025-09-15 | 23.91 | 25.25 | 1.16 | 4.82% | 23.75 | 25.69 | 612961 | 152627.61 | 3.24% |
| 2025-09-12 | 24.53 | 24.09 | -0.70 | -2.82% | 23.71 | 24.88 | 477033 | 115026.85 | 2.53% |
| 2025-09-11 | 23.97 | 24.79 | 1.06 | 4.47% | 23.19 | 24.97 | 478522 | 115807.72 | 2.53% |
| 2025-09-10 | 24.19 | 23.73 | -0.68 | -2.79% | 23.18 | 24.50 | 468127 | 111435.84 | 2.48% |
| 2025-09-09 | 24.00 | 24.41 | 0.16 | 0.66% | 23.66 | 24.78 | 480776 | 116184.73 | 2.55% |
| 2025-09-08 | 22.85 | 24.25 | 1.45 | 6.36% | 22.34 | 24.42 | 670372 | 157739.58 | 3.55% |
| 2025-09-05 | 21.95 | 22.80 | 0.90 | 4.11% | 21.70 | 22.88 | 449751 | 100777.72 | 2.38% |
| 2025-09-04 | 22.85 | 21.90 | -0.94 | -4.12% | 21.54 | 23.47 | 635244 | 141806.14 | 3.36% |
| 2025-09-03 | 22.48 | 22.84 | 0.29 | 1.29% | 22.38 | 23.87 | 599185 | 139463.47 | 3.17% |
| 2025-09-02 | 22.31 | 22.55 | 0.25 | 1.12% | 22.28 | 23.35 | 586264 | 133759.61 | 3.10% |
| 2025-09-01 | 22.81 | 22.30 | -0.97 | -4.17% | 21.21 | 22.83 | 864521 | 189225.44 | 4.58% |
| 2025-08-29 | 22.63 | 23.27 | 0.83 | 3.70% | 22.31 | 23.36 | 439409 | 100983.45 | 2.32% |
| 2025-08-28 | 22.26 | 22.44 | 0.18 | 0.81% | 21.70 | 22.47 | 423504 | 93368.46 | 2.24% |
| 2025-08-27 | 22.50 | 22.26 | -0.21 | -0.93% | 22.22 | 23.28 | 494799 | 112771.19 | 2.62% |
| 2025-08-26 | 21.47 | 22.47 | 1.00 | 4.66% | 21.31 | 23.09 | 715039 | 160984.62 | 3.78% |
| 2025-08-25 | 21.60 | 21.47 | 0.12 | 0.56% | 20.95 | 21.87 | 484868 | 103445.12 | 2.56% |
| 2025-08-22 | 20.88 | 21.35 | 0.46 | 2.20% | 20.65 | 21.44 | 404316 | 85071.07 | 2.14% |
| 2025-08-21 | 20.15 | 20.89 | 0.67 | 3.31% | 19.97 | 21.34 | 594336 | 123011.70 | 3.14% |
| 2025-08-20 | 20.05 | 20.22 | 0.10 | 0.50% | 19.83 | 20.90 | 467068 | 94843.80 | 2.47% |
| 2025-08-19 | 19.99 | 20.12 | 0.11 | 0.55% | 19.85 | 20.40 | 369199 | 74457.46 | 1.95% |
| 2025-08-18 | 19.69 | 20.01 | 0.29 | 1.47% | 19.55 | 20.18 | 536528 | 106712.27 | 2.84% |
| 2025-08-15 | 19.98 | 19.72 | -0.38 | -1.89% | 19.30 | 20.05 | 525190 | 103021.42 | 2.78% |
| 2025-08-14 | 19.65 | 20.10 | 0.45 | 2.29% | 19.65 | 20.44 | 633612 | 127831.48 | 3.35% |
| 2025-08-13 | 19.20 | 19.65 | 0.45 | 2.34% | 19.05 | 19.80 | 428008 | 83335.38 | 2.26% |
| 2025-08-12 | 19.39 | 19.20 | -0.26 | -1.34% | 19.08 | 19.53 | 380468 | 73278.26 | 2.01% |
| 2025-08-11 | 19.50 | 19.46 | -0.09 | -0.46% | 19.42 | 20.00 | 389233 | 76254.25 | 2.06% |
| 2025-08-08 | 19.68 | 19.55 | -0.24 | -1.21% | 19.48 | 20.27 | 517937 | 102382.10 | 2.74% |
| 2025-08-07 | 19.50 | 19.79 | 0.03 | 0.15% | 19.43 | 19.88 | 521087 | 102841.90 | 2.76% |
| 2025-08-06 | 19.29 | 19.76 | 0.53 | 2.76% | 19.00 | 19.85 | 822620 | 159982.69 | 4.35% |
| 2025-08-05 | 18.58 | 19.23 | 0.61 | 3.28% | 18.56 | 19.39 | 779211 | 149324.28 | 4.12% |
| 2025-08-04 | 18.00 | 18.62 | 0.43 | 2.36% | 17.88 | 18.88 | 610265 | 113065.28 | 3.23% |
| 2025-08-01 | 18.19 | 18.19 | -0.17 | -0.93% | 17.83 | 18.49 | 417090 | 75420.19 | 2.21% |
| 2025-07-31 | 19.00 | 18.36 | -0.62 | -3.27% | 18.25 | 19.03 | 511285 | 94786.14 | 2.70% |
| 2025-07-30 | 18.60 | 18.98 | 0.40 | 2.15% | 18.37 | 19.11 | 770089 | 145226.05 | 4.07% |
| 2025-07-29 | 18.46 | 18.58 | 0.10 | 0.54% | 17.94 | 18.60 | 538114 | 98707.73 | 2.85% |
| 2025-07-28 | 18.31 | 18.48 | 0.10 | 0.54% | 18.22 | 18.52 | 340659 | 62690.47 | 1.80% |
| 2025-07-25 | 18.52 | 18.38 | -0.11 | -0.59% | 18.27 | 18.56 | 340590 | 62525.75 | 1.80% |
| 2025-07-24 | 18.48 | 18.49 | -0.05 | -0.27% | 18.25 | 18.60 | 354413 | 65188.13 | 1.87% |
| 2025-07-23 | 18.46 | 18.54 | 0.17 | 0.93% | 18.34 | 18.71 | 404903 | 74984.51 | 2.14% |
| 2025-07-22 | 18.43 | 18.37 | -0.20 | -1.08% | 18.24 | 18.76 | 402580 | 74179.78 | 2.13% |
| 2025-07-21 | 18.29 | 18.57 | 0.27 | 1.48% | 18.26 | 18.77 | 495156 | 91970.31 | 2.62% |
| 2025-07-18 | 19.03 | 18.30 | -0.72 | -3.79% | 18.18 | 19.07 | 855370 | 158631.17 | 4.52% |
| 2025-07-17 | 18.97 | 19.02 | -0.08 | -0.42% | 18.82 | 19.16 | 464400 | 88004.11 | 2.46% |
| 2025-07-16 | 19.00 | 19.10 | 0.21 | 1.11% | 18.82 | 19.50 | 651743 | 124940.71 | 3.45% |
| 2025-07-15 | 19.16 | 18.89 | -0.26 | -1.36% | 18.77 | 19.27 | 575224 | 109128.26 | 3.04% |
| 2025-07-14 | 19.80 | 19.15 | -0.81 | -4.06% | 18.79 | 19.80 | 720812 | 137947.02 | 3.81% |
| 2025-07-11 | 19.82 | 19.96 | 0.03 | 0.15% | 19.56 | 21.08 | 640672 | 128029.19 | 3.39% |
| 2025-07-10 | 20.18 | 19.93 | -0.20 | -0.99% | 19.66 | 20.53 | 581265 | 116257.42 | 3.07% |
| 2025-07-09 | 20.00 | 20.13 | 0.05 | 0.25% | 19.75 | 20.20 | 637861 | 127466.84 | 3.37% |
| 2025-07-08 | 18.98 | 20.08 | 1.12 | 5.91% | 18.88 | 20.27 | 941623 | 186441.39 | 4.98% |
| 2025-07-07 | 19.29 | 18.96 | -0.52 | -2.67% | 18.91 | 19.79 | 528972 | 101379.43 | 2.80% |
| 2025-07-04 | 18.95 | 19.48 | 0.38 | 1.99% | 18.95 | 19.79 | 841921 | 163476.00 | 4.45% |
| 2025-07-03 | 19.20 | 19.10 | -0.08 | -0.42% | 18.50 | 19.54 | 645038 | 122184.02 | 3.41% |
| 2025-07-02 | 19.98 | 19.18 | -0.80 | -4.00% | 19.02 | 20.01 | 851838 | 165663.00 | 4.51% |
| 2025-07-01 | 19.50 | 19.98 | 0.67 | 3.47% | 19.32 | 20.31 | 1124432 | 224076.56 | 5.95% |
| 2025-06-30 | 18.15 | 19.31 | 1.76 | 10.03% | 18.13 | 19.31 | 741514 | 141279.48 | 3.92% |
深证大盘股票行情在线 K线走势图
恺英网络(002517)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
