| |
|
|
| 首页 淘股吧 股票涨跌实时统计 涨停板选股 股票入门 股票书籍 股票问答 分时图选股 跌停板选股 K线图选股 成交量选股 [平安银行] |
| 股市论谈 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事 |
| 商业财经 科技知识 汽车百科 工程技术 自然科学 家居生活 设计艺术 财经视频 游戏-- |
| 恺英网络[002517] 资料 历史数据 财报数据 千股千评 |
|
|
|
热门股票:
隆基股份
格林美
歌尔股份
京东方Ａ
雅化集团
天齐锂业
长城汽车
盛新锂能
盛屯矿业
兆易创新 通威股份 赣锋锂业 药明康德 韦尔股份 云天化 比亚迪 小康股份 江淮汽车 滨化股份 |
| list: 上一支股票 下一支股票 |
|
公司说明： 恺英网络[002517]
恺英网络股份有限公司(SZ.002517)是国内知名的互联网游戏上市公司。公司主要业务包括手游与页游等精品娱乐内容的研发、运营及发行;网页游戏平台、移动应用分发平台的运营;之外,公司积极拓展海外业务,希望利用自身优秀的研发实力和市场开拓能力,拓展海外市场,助推公司业绩迈上新台阶。公司始终秉持“专注品质、用心服务”的理念,一切以用户价值为核心。坚持对游戏产品精益求精的态度,重视产品的持续盈利能力,追求用户极致的游戏体验。坚持“聚焦游戏主业,研发、发行、投资+IP三核引领“的发展战略,打造多维度、立体化的研发体系与完整的发行体系,并在全球范围内搜寻、引进优质IP,深入研究IP的品牌潜力,力争最大限度挖掘和提升IP品牌价值。并依托强大的技术沉淀与优秀的研发团队,进一步拓展产品线,打造新一代精品大作。目前,强大的优质IP获取及打造能力已成为公司核心竞争力之一,为公司研发新兴力作不断提供强劲助力。其中“奇迹MU”IP的手游改编是端游IP改编为手游的先锋和成功代表。旗下上海恺英、浙江盛和先后开发、运营了《摩天大楼》、《蜀山传奇》、《全民奇迹MU》、《蓝月传奇》、《敢达争锋对决》、《战舰世界闪击战》、《王者传奇》、《高能手办团》等多款热门游戏。旗下的XY.COM游戏平台是国内知名的游戏平台,精品移动游戏、H5游戏、网页游戏运营平台,上线运营至今累计推出百余款精品游戏,涵盖角色扮演、模拟应景、休闲竞技、战略策略等多种游戏类型。恺英网络始终坚持将“聚焦游戏主业”作为公司发展的核心战略方向,以打造符合市场需求的精品游戏产品为导向,以研发、发行以及投资+IP三大业务体系为支撑,持续为用户提供优质内容服务和深度游戏娱乐体验,打造卓越互联网游戏上市公司。 经营范围：计算机领域内的技术开发、技术转让、技术咨询、技术服务,计算机软硬件(除计算机信息系统安全专用产品)销售,从事货物进出口及技术进出口业务。(依法须经批准的项目,经相关部门批准后方可开展经营活动)。 |
|
|
恺英网络[002517]历史数据 |
| 代码及名称 | 时间 | 最新价 | 涨跌幅 | 涨跌额 | 成交量(手) | 成交额 | 最高 | 最低 | 今开 | 昨收 |
| 恺英网络[002517] | 2021-09-17 | 4.670 | -2.30% | -0.11 | 47.32万 | 2.20亿 | 4.800 | 4.550 | 4.760 | 4.780 |
| 恺英网络[002517] | 2021-09-16 | 4.780 | 0.42% | 0.02 | 57.40万 | 2.76亿 | 4.930 | 4.720 | 4.760 | 4.760 |
| 恺英网络[002517] | 2021-09-15 | 4.760 | -1.04% | -0.05 | 67.52万 | 3.21亿 | 4.860 | 4.690 | 4.770 | 4.810 |
| 恺英网络[002517] | 2021-09-14 | 4.810 | 4.79% | 0.22 | 144.06万 | 6.97亿 | 5.050 | 4.510 | 4.580 | 4.590 |
| 恺英网络[002517] | 2021-09-13 | 4.590 | 3.61% | 0.16 | 74.91万 | 3.43亿 | 4.680 | 4.410 | 4.410 | 4.430 |
| 恺英网络[002517] | 2021-09-10 | 4.430 | 0.68% | 0.03 | 77.77万 | 3.52亿 | 4.700 | 4.360 | 4.360 | 4.400 |
| 恺英网络[002517] | 2021-09-09 | 4.400 | -4.14% | -0.19 | 103.96万 | 4.64亿 | 4.640 | 4.380 | 4.640 | 4.590 |
| 恺英网络[002517] | 2021-09-08 | 4.590 | 10.07% | 0.42 | 57.26万 | 2.62亿 | 4.590 | 4.400 | 4.400 | 4.170 |
| 恺英网络[002517] | 2021-09-07 | 4.170 | 2.46% | 0.10 | 31.69万 | 1.31亿 | 4.190 | 4.060 | 4.080 | 4.070 |
| 恺英网络[002517] | 2021-09-06 | 4.070 | 0.74% | 0.03 | 16.85万 | 6,837.75万 | 4.090 | 4.000 | 4.020 | 4.040 |
| 恺英网络[002517] | 2021-09-03 | 4.040 | -1.22% | -0.05 | 17.72万 | 7,182.43万 | 4.100 | 4.020 | 4.070 | 4.090 |
| 恺英网络[002517] | 2021-09-02 | 4.090 | 0.25% | 0.01 | 24.36万 | 9,941.52万 | 4.120 | 4.040 | 4.050 | 4.080 |
| 恺英网络[002517] | 2021-09-01 | 4.080 | 3.29% | 0.13 | 36.17万 | 1.46亿 | 4.100 | 3.910 | 3.920 | 3.950 |
| 恺英网络[002517] | 2021-08-31 | 3.950 | 0.51% | 0.02 | 28.06万 | 1.08亿 | 3.960 | 3.750 | 3.860 | 3.930 |
| 恺英网络[002517] | 2021-08-30 | 3.930 | -0.51% | -0.02 | 16.42万 | 6,447.83万 | 3.970 | 3.900 | 3.950 | 3.950 |
| 恺英网络[002517] | 2021-08-27 | 3.950 | -2.95% | -0.12 | 16.90万 | 6,715.97万 | 4.070 | 3.930 | 4.070 | 4.070 |
| 恺英网络[002517] | 2021-08-26 | 4.070 | 0.99% | 0.04 | 30.12万 | 1.23亿 | 4.180 | 3.980 | 3.990 | 4.030 |
| 恺英网络[002517] | 2021-08-25 | 4.030 | 0.25% | 0.01 | 20.31万 | 8,172.06万 | 4.080 | 3.990 | 4.080 | 4.020 |
| 恺英网络[002517] | 2021-08-24 | 4.020 | 3.08% | 0.12 | 38.50万 | 1.54亿 | 4.070 | 3.890 | 3.910 | 3.900 |
| 恺英网络[002517] | 2021-08-23 | 3.900 | 3.72% | 0.14 | 30.29万 | 1.18亿 | 3.920 | 3.800 | 3.820 | 3.760 |
| 恺英网络[002517] | 2021-08-20 | 3.760 | -1.57% | -0.06 | 16.20万 | 6,131.48万 | 3.830 | 3.740 | 3.810 | 3.820 |
| 恺英网络[002517] | 2021-08-19 | 3.820 | -1.29% | -0.05 | 14.19万 | 5,449.44万 | 3.890 | 3.810 | 3.850 | 3.870 |
| 恺英网络[002517] | 2021-08-18 | 3.870 | 0.00% | 0.00 | 10.46万 | 4,027.24万 | 3.870 | 3.830 | 3.860 | 3.870 |
| 恺英网络[002517] | 2021-08-17 | 3.870 | -1.28% | -0.05 | 18.35万 | 7,159.84万 | 3.950 | 3.850 | 3.920 | 3.920 |
| 恺英网络[002517] | 2021-08-16 | 3.920 | 0.77% | 0.03 | 22.60万 | 8,845.29万 | 3.950 | 3.860 | 3.880 | 3.890 |
| 恺英网络[002517] | 2021-08-13 | 3.890 | 0.26% | 0.01 | 20.72万 | 7,965.43万 | 3.900 | 3.810 | 3.870 | 3.880 |
| 恺英网络[002517] | 2021-08-12 | 3.880 | -0.26% | -0.01 | 17.09万 | 6,629.33万 | 3.930 | 3.850 | 3.900 | 3.890 |
| 恺英网络[002517] | 2021-08-11 | 3.890 | -1.27% | -0.05 | 17.59万 | 6,858.89万 | 3.950 | 3.880 | 3.940 | 3.940 |
| 恺英网络[002517] | 2021-08-10 | 3.940 | -0.25% | -0.01 | 15.08万 | 5,927.93万 | 3.960 | 3.900 | 3.940 | 3.950 |
| 恺英网络[002517] | 2021-08-09 | 3.950 | 1.02% | 0.04 | 19.92万 | 7,828.49万 | 3.960 | 3.880 | 3.920 | 3.910 |
| 恺英网络[002517] | 2021-08-06 | 3.910 | 1.30% | 0.05 | 26.76万 | 1.03亿 | 3.930 | 3.760 | 3.840 | 3.860 |
| 恺英网络[002517] | 2021-08-05 | 3.860 | -5.16% | -0.21 | 36.78万 | 1.44亿 | 4.060 | 3.840 | 4.060 | 4.070 |
| 恺英网络[002517] | 2021-08-04 | 4.070 | 0.74% | 0.03 | 32.69万 | 1.31亿 | 4.090 | 3.900 | 4.040 | 4.040 |
| 恺英网络[002517] | 2021-08-03 | 4.040 | -7.34% | -0.32 | 69.74万 | 2.89亿 | 4.380 | 4.010 | 4.270 | 4.360 |
| 恺英网络[002517] | 2021-08-02 | 4.360 | 4.56% | 0.19 | 33.98万 | 1.49亿 | 4.500 | 4.310 | 4.370 | 4.170 |
| 恺英网络[002517] | 2021-07-30 | 4.170 | 0.00% | 0.00 | 16.15万 | 6,723.26万 | 4.200 | 4.110 | 4.160 | 4.170 |
| 恺英网络[002517] | 2021-07-29 | 4.170 | 0.48% | 0.02 | 17.05万 | 7,148.89万 | 4.270 | 4.160 | 4.200 | 4.150 |
| 恺英网络[002517] | 2021-07-28 | 4.150 | -2.81% | -0.12 | 23.19万 | 9,659.99万 | 4.300 | 4.100 | 4.250 | 4.270 |
| 恺英网络[002517] | 2021-07-27 | 4.270 | -3.39% | -0.15 | 23.76万 | 1.04亿 | 4.510 | 4.270 | 4.450 | 4.420 |
| 恺英网络[002517] | 2021-07-26 | 4.420 | -2.86% | -0.13 | 25.63万 | 1.14亿 | 4.620 | 4.350 | 4.620 | 4.550 |
| 恺英网络[002517] | 2021-07-23 | 4.550 | -2.15% | -0.10 | 21.32万 | 9,784.14万 | 4.680 | 4.520 | 4.650 | 4.650 |
| 恺英网络[002517] | 2021-07-22 | 4.650 | 2.42% | 0.11 | 29.35万 | 1.36亿 | 4.700 | 4.510 | 4.530 | 4.540 |
| 恺英网络[002517] | 2021-07-21 | 4.540 | -1.73% | -0.08 | 22.50万 | 1.03亿 | 4.650 | 4.500 | 4.580 | 4.620 |
| 恺英网络[002517] | 2021-07-20 | 4.620 | -0.43% | -0.02 | 20.85万 | 9,592.77万 | 4.660 | 4.560 | 4.580 | 4.640 |
| 恺英网络[002517] | 2021-07-19 | 4.640 | 1.31% | 0.06 | 33.32万 | 1.53亿 | 4.660 | 4.470 | 4.510 | 4.580 |
| 恺英网络[002517] | 2021-07-16 | 4.580 | 0.00% | 0.00 | 30.82万 | 1.42亿 | 4.730 | 4.530 | 4.590 | 4.580 |
| 恺英网络[002517] | 2021-07-15 | 4.580 | 4.57% | 0.20 | 45.86万 | 2.09亿 | 4.640 | 4.440 | 4.500 | 4.380 |
| 恺英网络[002517] | 2021-07-14 | 4.380 | -3.52% | -0.16 | 30.04万 | 1.33亿 | 4.520 | 4.380 | 4.480 | 4.540 |
| 恺英网络[002517] | 2021-07-13 | 4.540 | 6.57% | 0.28 | 58.65万 | 2.66亿 | 4.690 | 4.340 | 4.390 | 4.260 |
| 恺英网络[002517] | 2021-07-12 | 4.260 | 0.95% | 0.04 | 13.82万 | 5,858.42万 | 4.280 | 4.200 | 4.220 | 4.220 |
| 恺英网络[002517] | 2021-07-09 | 4.220 | 0.00% | 0.00 | 15.44万 | 6,464.78万 | 4.270 | 4.120 | 4.200 | 4.220 |
| 恺英网络[002517] | 2021-07-08 | 4.220 | -2.76% | -0.12 | 13.57万 | 5,780.85万 | 4.360 | 4.200 | 4.350 | 4.340 |
| 恺英网络[002517] | 2021-07-07 | 4.340 | -1.14% | -0.05 | 9.20万 | 3,992.42万 | 4.400 | 4.320 | 4.390 | 4.390 |
| 恺英网络[002517] | 2021-07-06 | 4.390 | 1.15% | 0.05 | 11.09万 | 4,841.89万 | 4.400 | 4.320 | 4.350 | 4.340 |
| 恺英网络[002517] | 2021-07-05 | 4.340 | 1.64% | 0.07 | 11.80万 | 5,088.47万 | 4.380 | 4.240 | 4.250 | 4.270 |
| 恺英网络[002517] | 2021-07-02 | 4.270 | -1.39% | -0.06 | 9.09万 | 3,889.95万 | 4.330 | 4.250 | 4.330 | 4.330 |
| 恺英网络[002517] | 2021-07-01 | 4.330 | 0.23% | 0.01 | 10.12万 | 4,373.95万 | 4.360 | 4.270 | 4.310 | 4.320 |
| 恺英网络[002517] | 2021-06-30 | 4.320 | -0.69% | -0.03 | 12.48万 | 5,428.14万 | 4.420 | 4.300 | 4.350 | 4.350 |
| 恺英网络[002517] | 2021-06-29 | 4.350 | -1.36% | -0.06 | 15.63万 | 6,875.75万 | 4.480 | 4.330 | 4.410 | 4.410 |
| 恺英网络[002517] | 2021-06-28 | 4.410 | -3.29% | -0.15 | 16.24万 | 7,238.70万 | 4.570 | 4.410 | 4.560 | 4.560 |
| 恺英网络[002517] | 2021-06-25 | 4.560 | 0.88% | 0.04 | 12.99万 | 5,851.49万 | 4.580 | 4.450 | 4.530 | 4.520 |
| 恺英网络[002517] | 2021-06-24 | 4.520 | -1.74% | -0.08 | 13.95万 | 6,355.14万 | 4.630 | 4.510 | 4.630 | 4.600 |
| 恺英网络[002517] | 2021-06-23 | 4.600 | -0.22% | -0.01 | 11.53万 | 5,329.84万 | 4.670 | 4.580 | 4.600 | 4.610 |
| 恺英网络[002517] | 2021-06-22 | 4.610 | -1.71% | -0.08 | 15.56万 | 7,227.71万 | 4.740 | 4.600 | 4.700 | 4.690 |
| 恺英网络[002517] | 2021-06-21 | 4.690 | 0.00% | 0.00 | 17.56万 | 8,224.72万 | 4.730 | 4.650 | 4.680 | 4.690 |
| 恺英网络[002517] | 2021-06-18 | 4.690 | 2.85% | 0.13 | 22.78万 | 1.06亿 | 4.730 | 4.490 | 4.570 | 4.560 |
| 恺英网络[002517] | 2021-06-17 | 4.560 | -0.44% | -0.02 | 10.65万 | 4,847.65万 | 4.620 | 4.510 | 4.580 | 4.580 |
| 恺英网络[002517] | 2021-06-16 | 4.580 | -1.08% | -0.05 | 14.87万 | 6,816.62万 | 4.670 | 4.530 | 4.640 | 4.630 |
| 恺英网络[002517] | 2021-06-15 | 4.630 | 1.76% | 0.08 | 22.44万 | 1.04亿 | 4.710 | 4.520 | 4.530 | 4.550 |
| 恺英网络[002517] | 2021-06-11 | 4.550 | -2.57% | -0.12 | 20.64万 | 9,493.96万 | 4.710 | 4.530 | 4.700 | 4.670 |
| 恺英网络[002517] | 2021-06-10 | 4.670 | 0.43% | 0.02 | 20.86万 | 9,781.47万 | 4.740 | 4.640 | 4.690 | 4.650 |
| 恺英网络[002517] | 2021-06-09 | 4.650 | -1.06% | -0.05 | 26.63万 | 1.25亿 | 4.830 | 4.610 | 4.750 | 4.700 |
| 恺英网络[002517] | 2021-06-08 | 4.700 | 1.51% | 0.07 | 31.71万 | 1.45亿 | 4.700 | 4.440 | 4.540 | 4.630 |
| 恺英网络[002517] | 2021-06-07 | 4.630 | 2.43% | 0.11 | 26.02万 | 1.21亿 | 4.750 | 4.480 | 4.530 | 4.520 |
| 恺英网络[002517] | 2021-06-04 | 4.520 | 1.12% | 0.05 | 20.27万 | 9,186.48万 | 4.600 | 4.440 | 4.450 | 4.470 |
| 恺英网络[002517] | 2021-06-03 | 4.470 | 0.90% | 0.04 | 21.01万 | 9,433.92万 | 4.540 | 4.430 | 4.440 | 4.430 |
| 恺英网络[002517] | 2021-06-02 | 4.430 | -0.45% | -0.02 | 20.75万 | 9,207.10万 | 4.520 | 4.380 | 4.400 | 4.450 |
| 恺英网络[002517] | 2021-06-01 | 4.450 | 4.46% | 0.19 | 34.90万 | 1.53亿 | 4.540 | 4.210 | 4.250 | 4.260 |
| 恺英网络[002517] | 2021-05-31 | 4.260 | -0.93% | -0.04 | 12.12万 | 5,159.00万 | 4.310 | 4.230 | 4.310 | 4.300 |
| 恺英网络[002517] | 2021-05-28 | 4.300 | -0.92% | -0.04 | 13.16万 | 5,668.68万 | 4.370 | 4.260 | 4.320 | 4.340 |
| 恺英网络[002517] | 2021-05-27 | 4.340 | 2.36% | 0.10 | 20.12万 | 8,716.55万 | 4.390 | 4.250 | 4.260 | 4.240 |
| 恺英网络[002517] | 2021-05-26 | 4.240 | -0.24% | -0.01 | 16.70万 | 7,124.21万 | 4.320 | 4.220 | 4.250 | 4.250 |
| 恺英网络[002517] | 2021-05-25 | 4.250 | 1.43% | 0.06 | 23.27万 | 9,871.41万 | 4.320 | 4.160 | 4.200 | 4.190 |
| 恺英网络[002517] | 2021-05-24 | 4.190 | -0.24% | -0.01 | 14.28万 | 5,991.99万 | 4.260 | 4.150 | 4.150 | 4.200 |
| 恺英网络[002517] | 2021-05-21 | 4.200 | -3.89% | -0.17 | 29.62万 | 1.24亿 | 4.330 | 4.160 | 4.300 | 4.370 |
| 恺英网络[002517] | 2021-05-20 | 4.370 | 5.30% | 0.22 | 46.02万 | 1.97亿 | 4.460 | 4.050 | 4.140 | 4.150 |
| 恺英网络[002517] | 2021-05-19 | 4.150 | -1.19% | -0.05 | 11.16万 | 4,642.30万 | 4.220 | 4.130 | 4.200 | 4.200 |
| 恺英网络[002517] | 2021-05-18 | 4.200 | -1.18% | -0.05 | 11.98万 | 5,068.46万 | 4.280 | 4.190 | 4.230 | 4.250 |
| 恺英网络[002517] | 2021-05-17 | 4.250 | -2.52% | -0.11 | 13.15万 | 5,609.57万 | 4.360 | 4.220 | 4.360 | 4.360 |
| 恺英网络[002517] | 2021-05-14 | 4.360 | 0.00% | 0.00 | 10.75万 | 4,703.08万 | 4.420 | 4.340 | 4.350 | 4.360 |
| 恺英网络[002517] | 2021-05-13 | 4.360 | 0.46% | 0.02 | 12.83万 | 5,630.65万 | 4.430 | 4.300 | 4.310 | 4.340 |
| 恺英网络[002517] | 2021-05-12 | 4.340 | 1.40% | 0.06 | 13.31万 | 5,718.12万 | 4.350 | 4.220 | 4.280 | 4.280 |
| 恺英网络[002517] | 2021-05-11 | 4.280 | -0.93% | -0.04 | 12.56万 | 5,373.17万 | 4.360 | 4.230 | 4.310 | 4.320 |
| 恺英网络[002517] | 2021-05-10 | 4.320 | -0.92% | -0.04 | 14.17万 | 6,100.54万 | 4.370 | 4.250 | 4.350 | 4.360 |
| 恺英网络[002517] | 2021-05-07 | 4.360 | -0.46% | -0.02 | 13.30万 | 5,827.32万 | 4.430 | 4.350 | 4.370 | 4.380 |
| 恺英网络[002517] | 2021-05-06 | 4.380 | -2.23% | -0.10 | 13.41万 | 5,939.48万 | 4.550 | 4.350 | 4.500 | 4.480 |
| 恺英网络[002517] | 2021-04-30 | 4.480 | -2.18% | -0.10 | 13.79万 | 6,197.45万 | 4.610 | 4.440 | 4.590 | 4.580 |
| 恺英网络[002517] | 2021-04-29 | 4.580 | -1.51% | -0.07 | 13.84万 | 6,394.40万 | 4.700 | 4.560 | 4.680 | 4.650 |
| 恺英网络[002517] | 2021-04-28 | 4.650 | 2.20% | 0.10 | 11.01万 | 5,095.17万 | 4.710 | 4.540 | 4.580 | 4.550 |
| 恺英网络[002517] | 2021-04-27 | 4.550 | -1.09% | -0.05 | 12.00万 | 5,437.95万 | 4.630 | 4.470 | 4.570 | 4.600 |
| 恺英网络[002517] | 2021-04-26 | 4.600 | -1.50% | -0.07 | 12.00万 | 5,578.35万 | 4.710 | 4.600 | 4.650 | 4.670 |
| 恺英网络[002517] | 2021-04-23 | 4.670 | -1.68% | -0.08 | 13.88万 | 6,509.59万 | 4.780 | 4.640 | 4.770 | 4.750 |
| 恺英网络[002517] | 2021-04-22 | 4.750 | -0.42% | -0.02 | 10.94万 | 5,215.76万 | 4.810 | 4.720 | 4.770 | 4.770 |
| 恺英网络[002517] | 2021-04-21 | 4.770 | -2.25% | -0.11 | 20.17万 | 9,674.52万 | 4.880 | 4.720 | 4.830 | 4.880 |
| 恺英网络[002517] | 2021-04-20 | 4.880 | 1.24% | 0.06 | 21.18万 | 1.04亿 | 4.950 | 4.770 | 4.820 | 4.820 |
| 恺英网络[002517] | 2021-04-19 | 4.820 | -0.62% | -0.03 | 13.24万 | 6,375.71万 | 4.860 | 4.770 | 4.850 | 4.850 |
| 恺英网络[002517] | 2021-04-16 | 4.850 | 0.00% | 0.00 | 12.77万 | 6,201.37万 | 4.900 | 4.830 | 4.880 | 4.850 |
| 恺英网络[002517] | 2021-04-15 | 4.850 | -1.22% | -0.06 | 21.77万 | 1.06亿 | 4.940 | 4.820 | 4.880 | 4.910 |
| 恺英网络[002517] | 2021-04-14 | 4.910 | 3.59% | 0.17 | 26.81万 | 1.31亿 | 4.950 | 4.800 | 4.830 | 4.740 |
| 恺英网络[002517] | 2021-04-13 | 4.740 | -1.86% | -0.09 | 22.51万 | 1.08亿 | 4.900 | 4.720 | 4.860 | 4.830 |
| 恺英网络[002517] | 2021-04-12 | 4.830 | 2.77% | 0.13 | 27.47万 | 1.33亿 | 4.960 | 4.720 | 4.790 | 4.700 |
| 恺英网络[002517] | 2021-04-09 | 4.700 | 1.95% | 0.09 | 14.95万 | 7,012.26万 | 4.770 | 4.580 | 4.610 | 4.610 |
| 恺英网络[002517] | 2021-04-08 | 4.610 | -1.28% | -0.06 | 14.51万 | 6,709.87万 | 4.700 | 4.580 | 4.660 | 4.670 |
| 恺英网络[002517] | 2021-04-07 | 4.670 | -1.48% | -0.07 | 12.93万 | 6,069.73万 | 4.770 | 4.660 | 4.730 | 4.740 |
| 恺英网络[002517] | 2021-04-06 | 4.740 | 1.07% | 0.05 | 13.07万 | 6,179.99万 | 4.780 | 4.630 | 4.640 | 4.690 |
| 恺英网络[002517] | 2021-04-02 | 4.690 | -0.21% | -0.01 | 23.06万 | 1.10亿 | 4.820 | 4.680 | 4.690 | 4.700 |
| 恺英网络[002517] | 2021-04-01 | 4.700 | 0.86% | 0.04 | 16.03万 | 7,516.41万 | 4.760 | 4.610 | 4.660 | 4.660 |
| 恺英网络[002517] | 2021-03-31 | 4.660 | 1.30% | 0.06 | 17.11万 | 8,001.84万 | 4.750 | 4.560 | 4.560 | 4.600 |
| 恺英网络[002517] | 2021-03-30 | 4.600 | -1.92% | -0.09 | 16.90万 | 7,833.86万 | 4.690 | 4.580 | 4.690 | 4.690 |
| 恺英网络[002517] | 2021-03-29 | 4.690 | 0.00% | 0.00 | 25.40万 | 1.19亿 | 4.770 | 4.600 | 4.620 | 4.690 |
| 恺英网络[002517] | 2021-03-26 | 4.690 | 3.08% | 0.14 | 34.63万 | 1.62亿 | 4.850 | 4.500 | 4.550 | 4.550 |
| 恺英网络[002517] | 2021-03-25 | 4.550 | 3.64% | 0.16 | 42.07万 | 1.94亿 | 4.820 | 4.370 | 4.390 | 4.390 |
| 恺英网络[002517] | 2021-03-24 | 4.390 | -0.45% | -0.02 | 11.92万 | 5,232.83万 | 4.440 | 4.350 | 4.430 | 4.410 |
| 恺英网络[002517] | 2021-03-23 | 4.410 | 2.56% | 0.11 | 17.19万 | 7,499.13万 | 4.410 | 4.280 | 4.320 | 4.300 |
| 恺英网络[002517] | 2021-03-22 | 4.300 | 0.23% | 0.01 | 7.98万 | 3,454.31万 | 4.380 | 4.300 | 4.310 | 4.290 |
| 恺英网络[002517] | 2021-03-19 | 4.290 | -1.38% | -0.06 | 8.44万 | 3,633.68万 | 4.350 | 4.280 | 4.310 | 4.350 |
| 恺英网络[002517] | 2021-03-18 | 4.350 | 1.87% | 0.08 | 10.91万 | 4,728.28万 | 4.370 | 4.250 | 4.250 | 4.270 |
| 恺英网络[002517] | 2021-03-17 | 4.270 | -1.16% | -0.05 | 7.24万 | 3,094.85万 | 4.320 | 4.230 | 4.310 | 4.320 |
| 恺英网络[002517] | 2021-03-16 | 4.320 | 0.23% | 0.01 | 8.09万 | 3,488.20万 | 4.370 | 4.270 | 4.270 | 4.310 |
| 恺英网络[002517] | 2021-03-15 | 4.310 | 0.94% | 0.04 | 14.90万 | 6,449.27万 | 4.450 | 4.230 | 4.240 | 4.270 |
| 恺英网络[002517] | 2021-03-12 | 4.270 | -0.93% | -0.04 | 10.16万 | 4,321.58万 | 4.310 | 4.190 | 4.230 | 4.310 |
| 恺英网络[002517] | 2021-03-11 | 4.310 | 0.70% | 0.03 | 8.70万 | 3,742.06万 | 4.350 | 4.210 | 4.280 | 4.280 |
| 恺英网络[002517] | 2021-03-10 | 4.280 | -0.47% | -0.02 | 10.83万 | 4,646.62万 | 4.370 | 4.230 | 4.350 | 4.300 |
| 恺英网络[002517] | 2021-03-09 | 4.300 | -2.93% | -0.13 | 15.29万 | 6,598.08万 | 4.420 | 4.210 | 4.420 | 4.430 |
| 恺英网络[002517] | 2021-03-08 | 4.430 | -1.77% | -0.08 | 17.07万 | 7,714.13万 | 4.680 | 4.430 | 4.680 | 4.510 |
| 恺英网络[002517] | 2021-03-05 | 4.510 | 0.22% | 0.01 | 16.88万 | 7,576.26万 | 4.550 | 4.420 | 4.490 | 4.500 |
| 恺英网络[002517] | 2021-03-04 | 4.500 | -1.75% | -0.08 | 19.13万 | 8,723.04万 | 4.650 | 4.500 | 4.570 | 4.580 |
| 恺英网络[002517] | 2021-03-03 | 4.580 | 2.46% | 0.11 | 28.16万 | 1.29亿 | 4.630 | 4.430 | 4.460 | 4.470 |
| 恺英网络[002517] | 2021-03-02 | 4.470 | 2.05% | 0.09 | 18.35万 | 8,047.25万 | 4.470 | 4.310 | 4.380 | 4.380 |
| 恺英网络[002517] | 2021-03-01 | 4.380 | 0.00% | 0.00 | 17.34万 | 7,569.58万 | 4.430 | 4.330 | 4.400 | 4.380 |
| 恺英网络[002517] | 2021-02-26 | 4.380 | -1.35% | -0.06 | 20.41万 | 9,006.54万 | 4.490 | 4.310 | 4.330 | 4.440 |
| 恺英网络[002517] | 2021-02-25 | 4.440 | 0.23% | 0.01 | 25.60万 | 1.13亿 | 4.480 | 4.320 | 4.430 | 4.430 |
| 恺英网络[002517] | 2021-02-24 | 4.430 | 5.98% | 0.25 | 28.75万 | 1.24亿 | 4.430 | 4.160 | 4.160 | 4.180 |
|
|
| list: 上一支股票 下一支股票 |
|
|
| 股票涨跌实时统计 涨停板选股 分时图选股 跌停板选股 K线图选股 成交量选股 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事 |
| 网站联系: qq:121756557 email:121756557@qq.com 天天财汇 |