Kingnet Network
恺英网络 SZ002517 Forward-adjusted MAIN R Margin-eligible · 2019-08-19
16.01
+0.14
(+0.88%)
Sectors
✦ AI analysis
Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice Sign in to useOpen
15.92
High
16.09
Low
15.82
Prev close
15.87
Amplitude
1.70%
Volume
18.3M
Trading days
250
Data range
2025-09-18 ~ 2026-09-30
MA5
16.02
MA10
16.37
MA20
16.86
MA60
16.87
MA5
MA10
MA20
MA60
Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 15.92 | 16.09 | 15.82 | 16.01 | 18M |
| 2 | 2026-09-29 | 15.66 | 15.93 | 15.60 | 15.87 | 20M |
| 3 | 2026-09-28 | 16.10 | 16.15 | 15.51 | 15.68 | 31M |
| 4 | 2026-09-24 | 16.41 | 16.55 | 16.15 | 16.17 | 24M |
| 5 | 2026-09-23 | 16.79 | 16.84 | 16.33 | 16.38 | 36M |
| 6 | 2026-09-22 | 16.85 | 17.05 | 16.71 | 16.89 | 37M |
| 7 | 2026-09-21 | 16.46 | 16.94 | 16.43 | 16.78 | 40M |
| 8 | 2026-09-18 | 16.65 | 16.69 | 16.33 | 16.61 | 48M |
| 9 | 2026-09-17 | 16.68 | 16.81 | 16.38 | 16.54 | 40M |
| 10 | 2026-09-16 | 17.31 | 17.33 | 16.77 | 16.81 | 58M |
| 11 | 2026-09-15 | 17.10 | 17.63 | 16.98 | 17.33 | 58M |
| 12 | 2026-09-14 | 17.50 | 17.50 | 16.73 | 17.01 | 60M |
52W
Data range
13.95
12.5%
30.40
High/low over the last 250 trading days, and where the price sits.
← Stocks