恺英网络（002517）历史行情

以下为恺英网络近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	15.620	15.120	15.750	14.980	-0.300	-1.946%	32.16万	0.00亿	0.000%
2026-10-15	15.450	15.420	16.080	15.320	-0.430	-2.713%	41.12万	0.00亿	0.000%
2026-10-14	15.920	15.850	16.080	15.610	-0.200	-1.246%	36.91万	0.00亿	0.000%
2026-10-13	16.150	16.050	16.300	15.820	-0.320	-1.955%	35.52万	0.00亿	0.000%
2026-10-12	16.210	16.370	16.500	16.070	0.160	0.987%	35.59万	0.00亿	0.000%
2026-10-09	15.650	16.210	16.350	15.350	0.520	3.314%	39.88万	0.00亿	0.000%
2026-10-08	16.090	15.690	16.190	15.600	-0.320	-1.999%	25.99万	0.00亿	0.000%
2026-10-07	15.920	16.010	16.090	15.820	0.140	0.882%	1,834.32万	2.93亿	0.976%
2026-10-06	15.920	16.010	16.090	15.820	0.140	0.882%	1,834.32万	2.93亿	0.976%
2026-10-05	15.920	16.010	16.090	15.820	0.140	0.882%	1,834.32万	2.93亿	0.976%
2026-10-02	15.920	16.010	16.090	15.820	0.140	0.882%	1,834.32万	2.93亿	0.976%
2026-10-01	15.920	16.010	16.090	15.820	0.140	0.882%	1,834.32万	2.93亿	0.976%
2026-09-30	15.920	16.010	16.090	15.820	0.140	0.882%	18.34万	0.00亿	0.000%
2026-09-29	15.660	15.870	15.930	15.600	0.190	1.212%	19.82万	0.00亿	0.000%
2026-09-28	16.100	15.680	16.150	15.510	-0.490	-3.030%	30.92万	0.00亿	0.000%
2026-09-27	16.410	16.170	16.550	16.150	-0.210	-1.282%	2,403.39万	3.92亿	1.279%
2026-09-24	16.410	16.170	16.550	16.150	-0.210	-1.282%	24.03万	0.00亿	0.000%
2026-09-23	16.790	16.380	16.840	16.330	-0.510	-3.020%	35.80万	0.00亿	0.000%
2026-09-22	16.850	16.890	17.050	16.710	0.110	0.656%	36.84万	0.00亿	0.000%
2026-09-21	16.460	16.780	16.940	16.430	0.170	1.023%	39.56万	0.00亿	0.000%
2026-09-18	16.650	16.610	16.690	16.330	0.070	0.423%	48.02万	0.00亿	0.000%
2026-09-17	16.680	16.540	16.810	16.380	-0.270	-1.606%	39.71万	0.00亿	0.000%
2026-09-16	17.310	16.810	17.330	16.770	-0.520	-3.001%	58.31万	0.00亿	0.000%
2026-09-15	17.100	17.330	17.630	16.980	0.320	1.881%	57.79万	0.00亿	0.000%
2026-09-14	17.500	17.010	17.500	16.730	-0.700	-3.953%	59.93万	0.00亿	0.000%
2026-09-11	17.990	17.710	18.100	17.390	0.010	0.056%	69.75万	0.00亿	0.000%
2026-09-10	17.020	17.700	17.780	16.920	0.600	3.509%	60.26万	0.00亿	0.000%
2026-09-09	17.600	17.100	17.680	17.070	-0.630	-3.553%	51.19万	0.00亿	0.000%
2026-09-08	17.630	17.730	18.000	17.330	0.100	0.567%	60.20万	0.00亿	0.000%
2026-09-07	17.500	17.630	17.900	17.410	0.220	1.264%	82.64万	0.00亿	0.000%
2026-09-04	17.050	17.410	17.850	16.960	0.360	2.111%	92.07万	0.00亿	0.000%
2026-09-03	16.970	17.050	17.340	16.730	0.300	1.791%	54.92万	0.00亿	0.000%
2026-09-02	16.810	16.750	17.230	16.700	-0.220	-1.296%	41.50万	0.00亿	0.000%
2026-09-01	17.440	16.970	17.440	16.870	-0.200	-1.165%	63.03万	0.00亿	0.000%
2026-08-31	16.400	17.170	17.170	16.190	0.570	3.434%	78.39万	0.00亿	0.000%
2026-08-28	16.600	16.600	16.780	16.520	-0.050	-0.300%	41.36万	0.00亿	0.000%
2026-08-27	16.630	16.650	16.670	16.230	0.170	1.032%	46.84万	0.00亿	0.000%
2026-08-26	16.400	16.480	16.700	16.280	-0.060	-0.363%	55.36万	0.00亿	0.000%
2026-08-25	16.380	16.540	16.680	16.300	-0.010	-0.060%	40.50万	0.00亿	0.000%
2026-08-24	16.650	16.550	16.750	16.140	-0.070	-0.421%	51.87万	0.00亿	0.000%
2026-08-21	16.490	16.620	16.630	16.300	-0.030	-0.180%	54.79万	0.00亿	0.000%
2026-08-20	16.930	16.650	17.130	16.580	-0.110	-0.656%	51.97万	0.00亿	0.000%
2026-08-19	17.060	16.760	17.250	16.720	-0.480	-2.784%	54.52万	0.00亿	0.000%
2026-08-18	17.530	17.240	17.530	17.000	-0.310	-1.766%	65.64万	0.00亿	0.000%
2026-08-17	18.300	17.550	18.300	17.300	-0.750	-4.098%	92.40万	0.00亿	0.000%
2026-08-14	17.490	18.300	18.470	17.010	0.940	5.415%	108.12万	0.00亿	0.000%
2026-08-13	17.850	17.360	18.120	17.350	-0.460	-2.581%	64.99万	0.00亿	0.000%
2026-08-12	17.880	17.820	18.170	17.740	-0.140	-0.780%	51.49万	0.00亿	0.000%
2026-08-11	18.310	17.960	18.530	17.910	-0.350	-1.912%	69.99万	0.00亿	0.000%
2026-08-10	17.910	18.310	18.350	17.560	0.380	2.119%	72.49万	0.00亿	0.000%
2026-08-07	17.970	17.930	18.080	17.560	0.030	0.168%	71.15万	0.00亿	0.000%
2026-08-06	18.280	17.900	18.620	17.770	-0.480	-2.612%	98.74万	0.00亿	0.000%
2026-08-05	18.370	18.380	18.760	18.240	-0.200	-1.076%	121.05万	0.00亿	0.000%
2026-08-04	17.990	18.580	19.010	17.700	0.580	3.222%	153.90万	0.00亿	0.000%
2026-08-03	17.210	18.000	18.300	17.000	0.810	4.712%	158.83万	0.00亿	0.000%
2026-07-31	16.200	17.190	17.550	16.200	0.690	4.182%	128.31万	0.00亿	0.000%
2026-07-30	17.240	16.500	17.540	16.500	-0.190	-1.138%	149.66万	0.00亿	0.000%
2026-07-29	15.300	16.690	16.690	15.160	1.520	10.020%	106.32万	0.00亿	0.000%
2026-07-28	15.180	15.170	15.500	15.100	-0.230	-1.494%	41.85万	0.00亿	0.000%
2026-07-27	14.780	15.400	15.430	14.730	0.520	3.495%	54.42万	0.00亿	0.000%
2026-07-24	15.170	14.880	15.540	14.870	-0.670	-4.309%	56.77万	0.00亿	0.000%
2026-07-23	15.900	15.550	15.940	14.820	-0.510	-3.176%	99.22万	0.00亿	0.000%
2026-07-22	16.540	16.060	16.650	16.010	-0.750	-4.462%	80.44万	0.00亿	0.000%
2026-07-21	16.570	16.810	17.300	16.370	0.120	0.719%	99.43万	0.00亿	0.000%
2026-07-20	16.220	16.690	16.710	15.800	0.490	3.025%	105.06万	0.00亿	0.000%
2026-07-17	16.850	16.200	17.230	16.050	-0.810	-4.762%	108.17万	0.00亿	0.000%
2026-07-16	17.180	17.010	17.440	16.530	-0.170	-0.990%	155.73万	0.00亿	0.000%
2026-07-15	15.520	17.180	17.180	15.430	1.560	9.987%	119.21万	0.00亿	0.000%
2026-07-14	15.990	15.620	16.200	15.340	-0.400	-2.497%	68.16万	0.00亿	0.000%
2026-07-13	16.730	16.020	16.990	15.800	-0.900	-5.319%	76.69万	0.00亿	0.000%
2026-07-10	16.160	16.920	17.480	15.900	0.570	3.486%	110.24万	0.00亿	0.000%
2026-07-09	16.200	16.350	16.770	15.800	0.030	0.184%	71.23万	0.00亿	0.000%
2026-07-08	16.900	16.320	16.950	16.220	-0.590	-3.489%	78.31万	0.00亿	0.000%
2026-07-07	17.300	16.910	18.150	16.770	-0.380	-2.198%	120.78万	0.00亿	0.000%
2026-07-06	16.880	17.290	17.660	16.780	0.370	2.187%	99.27万	0.00亿	0.000%
2026-07-03	16.710	16.920	17.150	16.230	0.450	2.732%	90.16万	0.00亿	0.000%
2026-07-02	16.150	16.470	17.020	15.950	0.540	3.390%	126.44万	0.00亿	0.000%
2026-07-01	16.200	15.930	16.280	15.670	-0.320	-1.969%	80.89万	0.00亿	0.000%
2026-06-30	16.010	16.250	16.280	15.700	0.080	0.495%	80.99万	0.00亿	0.000%
2026-06-29	15.600	16.170	16.370	15.600	0.570	3.654%	86.28万	0.00亿	0.000%
2026-06-26	15.900	15.600	16.190	15.040	-0.470	-2.925%	102.11万	0.00亿	0.000%
2026-06-25	15.350	16.070	16.130	15.260	0.650	4.215%	112.25万	0.00亿	0.000%
2026-06-24	15.050	15.420	15.950	15.010	0.340	2.255%	98.01万	0.00亿	0.000%
2026-06-23	15.050	15.080	15.470	14.930	-0.120	-0.789%	72.86万	0.00亿	0.000%
2026-06-22	14.350	15.200	15.210	13.950	0.700	4.828%	86.98万	0.00亿	0.000%
2026-06-18	14.560	14.500	14.980	14.450	-0.080	-0.549%	40.28万	0.00亿	0.000%
2026-06-17	14.640	14.580	14.730	14.370	-0.150	-1.018%	39.04万	0.00亿	0.000%
2026-06-16	14.890	14.730	15.010	14.680	-0.250	-1.669%	38.28万	0.00亿	0.000%
2026-06-15	14.720	14.980	15.090	14.700	0.250	1.697%	46.54万	0.00亿	0.000%
2026-06-12	14.360	14.730	14.900	14.160	0.550	3.879%	73.53万	0.00亿	0.000%
2026-06-11	14.370	14.180	14.510	14.080	-0.340	-2.342%	43.15万	0.00亿	0.000%
2026-06-10	14.520	14.520	14.670	14.360	-0.180	-1.224%	37.59万	0.00亿	0.000%
2026-06-09	14.830	14.700	14.920	14.450	0.109	0.747%	38.04万	0.00亿	0.000%
2026-06-08	14.701	14.591	15.181	14.401	-0.530	-3.505%	48.23万	0.00亿	0.000%
2026-06-05	15.131	15.121	15.631	15.001	-0.010	-0.066%	54.21万	0.00亿	0.000%
2026-06-04	15.251	15.131	15.351	14.951	-0.220	-1.433%	42.98万	0.00亿	0.000%
2026-06-03	15.481	15.351	15.871	15.191	-0.170	-1.095%	50.00万	0.00亿	0.000%
2026-06-02	16.021	15.521	16.201	15.391	-0.460	-2.878%	52.88万	0.00亿	0.000%
2026-06-01	15.711	15.981	16.271	15.521	0.040	0.251%	56.49万	0.00亿	0.000%
2026-05-29	15.881	15.941	16.101	15.611	0.110	0.695%	49.02万	0.00亿	0.000%
2026-05-28	16.021	15.831	16.161	15.451	-0.310	-1.921%	50.70万	0.00亿	0.000%
2026-05-27	16.301	16.141	16.781	16.051	-0.150	-0.921%	55.54万	0.00亿	0.000%
2026-05-26	15.701	16.291	16.291	15.561	0.450	2.841%	63.40万	0.00亿	0.000%
2026-05-25	16.431	15.841	16.471	15.631	-0.520	-3.178%	71.77万	0.00亿	0.000%
2026-05-22	16.581	16.361	16.661	16.201	-0.050	-0.305%	40.91万	0.00亿	0.000%
2026-05-21	17.031	16.411	17.281	16.411	-0.560	-3.300%	47.96万	0.00亿	0.000%
2026-05-20	17.221	16.971	17.271	16.811	-0.420	-2.415%	50.76万	0.00亿	0.000%
2026-05-19	17.271	17.391	17.541	17.151	0.150	0.870%	34.52万	0.00亿	0.000%
2026-05-18	17.301	17.241	17.461	17.071	-0.310	-1.766%	46.13万	0.00亿	0.000%
2026-05-15	17.581	17.551	17.861	17.311	0.000	0.000%	43.76万	0.00亿	0.000%
2026-05-14	18.431	17.551	18.681	17.551	-0.660	-3.624%	55.92万	0.00亿	0.000%
2026-05-13	17.751	18.211	18.331	17.681	0.410	2.303%	52.34万	0.00亿	0.000%
2026-05-12	18.291	17.801	18.321	17.801	-0.460	-2.519%	55.84万	0.00亿	0.000%
2026-05-11	18.721	18.261	18.801	18.031	-0.530	-2.820%	70.25万	0.00亿	0.000%
2026-05-08	18.481	18.791	19.221	18.411	0.160	0.859%	70.92万	0.00亿	0.000%
2026-05-07	18.201	18.631	18.661	18.061	0.480	2.644%	66.20万	0.00亿	0.000%
2026-05-06	17.991	18.151	18.341	17.941	0.270	1.510%	67.37万	0.00亿	0.000%
2026-04-30	18.041	17.881	18.221	17.811	-0.220	-1.215%	51.39万	0.00亿	0.000%
2026-04-29	17.581	18.101	18.351	17.501	0.900	5.232%	103.84万	0.00亿	0.000%
2026-04-28	16.901	17.201	17.481	16.841	0.260	1.535%	60.56万	0.00亿	0.000%
2026-04-27	16.801	16.941	17.181	16.761	0.000	0.000%	36.43万	0.00亿	0.000%
2026-04-24	17.121	16.941	17.191	16.511	-0.330	-1.911%	56.23万	0.00亿	0.000%
2026-04-23	17.221	17.271	17.561	17.201	-0.090	-0.518%	45.71万	0.00亿	0.000%
2026-04-22	17.511	17.361	17.541	17.091	-0.270	-1.531%	63.66万	0.00亿	0.000%
2026-04-21	17.591	17.631	17.841	17.531	-0.040	-0.226%	39.45万	0.00亿	0.000%
2026-04-20	17.771	17.671	17.861	17.581	0.000	0.000%	55.93万	0.00亿	0.000%
2026-04-17	18.191	17.871	18.201	17.761	0.000	0.000%	67.83万	0.00亿	0.000%
2026-04-16	17.960	18.370	18.510	17.730	0.410	2.280%	71.97万	13.16亿	3.810%
2026-04-15	17.951	17.961	18.381	17.851	0.000	0.000%	66.65万	0.00亿	0.000%
2026-04-14	18.251	17.721	18.301	17.641	-0.350	-1.937%	92.01万	0.00亿	0.000%
2026-04-13	19.391	18.071	19.391	18.071	0.000	0.000%	171.12万	0.00亿	0.000%
2026-04-10	19.111	20.091	20.441	18.951	0.000	0.000%	106.36万	0.00亿	0.000%
2026-04-09	19.101	18.831	19.161	18.781	0.000	0.000%	42.16万	0.00亿	0.000%
2026-04-08	18.771	19.371	19.381	18.681	0.000	0.000%	66.15万	0.00亿	0.000%
2026-04-07	18.291	18.171	18.481	17.991	0.000	0.000%	32.23万	0.00亿	0.000%
2026-04-03	18.821	18.291	19.201	18.121	0.000	0.000%	42.77万	0.00亿	0.000%
2026-04-02	18.711	18.651	18.981	18.321	0.000	0.000%	53.15万	0.00亿	0.000%
2026-04-01	17.971	18.911	19.051	17.811	0.000	0.000%	84.28万	0.00亿	0.000%