恺英网络

sz002517 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

15.85

涨跌幅

-1.25%

成交量

36,912,300 股

成交额

586,169,792 元

换手率

1.96%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	15.92	15.85	16.08	15.61	-1.25%	36,912,300	586,169,792	1.96
2026-10-13	16.15	16.05	16.30	15.82	-1.95%	35,522,800	571,417,984	1.89
2026-10-12	16.21	16.37	16.50	16.07	+0.99%	35,590,400	580,210,816	1.89
2026-10-09	15.65	16.21	16.35	15.35	+3.31%	39,878,200	630,100,160	2.12
2026-10-08	16.09	15.69	16.19	15.60	-2.00%	25,988,500	411,255,232	1.38
2026-09-30	15.92	16.01	16.09	15.82	+0.88%	18,343,100	292,987,040	0.98
2026-09-29	15.66	15.87	15.93	15.60	+1.21%	19,821,500	313,501,472	1.05
2026-09-28	16.10	15.68	16.15	15.51	-3.03%	30,917,700	486,442,176	1.65
2026-09-24	16.41	16.17	16.55	16.15	-1.28%	24,033,800	391,695,232	1.28
2026-09-23	16.79	16.38	16.84	16.33	-3.02%	35,804,100	592,228,480	1.91
2026-09-22	16.85	16.89	17.05	16.71	+0.66%	36,839,500	622,420,992	1.96
2026-09-21	16.46	16.78	16.94	16.43	+1.02%	39,559,700	661,634,112	2.11
2026-09-18	16.65	16.61	16.69	16.33	+0.42%	48,022,700	790,741,696	2.56
2026-09-17	16.68	16.54	16.81	16.38	-1.61%	39,714,300	657,420,608	2.11
2026-09-16	17.31	16.81	17.33	16.77	-3.00%	58,312,100	986,649,920	3.10
2026-09-15	17.10	17.33	17.63	16.98	+1.88%	57,791,500	1,007,174,848	3.08
2026-09-14	17.50	17.01	17.50	16.73	-3.95%	59,927,500	1,021,028,352	3.19
2026-09-11	17.99	17.71	18.10	17.39	+0.06%	69,745,100	1,234,909,184	3.71
2026-09-10	17.02	17.70	17.78	16.92	+3.51%	60,257,500	1,048,881,152	3.21
2026-09-09	17.60	17.10	17.68	17.07	-3.55%	51,192,500	881,289,600	2.72
2026-09-08	17.63	17.73	18.00	17.33	+0.57%	60,202,300	1,069,856,192	3.20
2026-09-07	17.50	17.63	17.90	17.41	+1.26%	82,642,000	1,459,034,496	4.40
2026-09-04	17.05	17.41	17.85	16.96	+2.11%	92,073,700	1,609,670,144	4.90
2026-09-03	16.97	17.05	17.34	16.73	+1.79%	54,924,400	937,697,024	2.92
2026-09-02	16.81	16.75	17.23	16.70	-1.30%	41,500,800	702,048,384	2.21
2026-09-01	17.44	16.97	17.44	16.87	-1.16%	63,032,100	1,077,170,816	3.35
2026-08-31	16.40	17.17	17.17	16.19	+3.43%	78,394,200	1,316,212,224	4.17
2026-08-28	16.60	16.60	16.78	16.52	-0.30%	41,359,600	688,928,640	2.20
2026-08-27	16.63	16.65	16.67	16.23	+1.03%	46,844,100	772,466,688	2.49
2026-08-26	16.40	16.48	16.70	16.28	-0.36%	55,360,900	916,895,616	2.95

需要全历史数据与程序化访问？查看恺英网络日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002517 获取全部历史日线。