启明信息 sz.002232
17.38
-1.47%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.59 | 17.81 | 17.24 | 17.38 | -1.47% | 0.94 | 1.33% |
| 2026-05-22 | 17.75 | 17.86 | 17.33 | 17.64 | +0.40% | 0.94 | 1.31% |
| 2026-05-21 | 18.15 | 18.45 | 17.56 | 17.57 | -3.04% | 1.63 | 2.20% |
| 2026-05-20 | 18.01 | 18.53 | 18.01 | 18.12 | -0.06% | 1.64 | 2.20% |
| 2026-05-19 | 17.86 | 18.23 | 17.80 | 18.13 | +1.46% | 0.96 | 1.30% |
| 2026-05-18 | 17.50 | 17.99 | 17.43 | 17.87 | +1.94% | 0.86 | 1.18% |
| 2026-05-15 | 17.51 | 17.85 | 17.39 | 17.53 | -0.51% | 0.88 | 1.23% |
| 2026-05-14 | 18.29 | 18.40 | 17.62 | 17.62 | -3.72% | 1.10 | 1.50% |
| 2026-05-13 | 17.81 | 18.66 | 17.71 | 18.30 | +2.69% | 1.52 | 2.05% |
| 2026-05-12 | 18.18 | 18.29 | 17.80 | 17.82 | -1.98% | 0.80 | 1.09% |
| 2026-05-11 | 18.19 | 18.30 | 18.06 | 18.18 | -0.11% | 0.85 | 1.15% |
| 2026-05-08 | 18.17 | 18.30 | 18.06 | 18.20 | +0.11% | 0.79 | 1.07% |
| 2026-05-07 | 18.11 | 18.28 | 17.98 | 18.18 | +0.44% | 0.99 | 1.33% |
| 2026-05-06 | 17.90 | 18.18 | 17.78 | 18.10 | +2.38% | 0.86 | 1.16% |
| 2026-04-30 | 17.48 | 17.72 | 17.32 | 17.68 | +1.14% | 0.63 | 0.87% |
| 2026-04-29 | 17.06 | 17.56 | 17.01 | 17.48 | +1.63% | 0.64 | 0.90% |
| 2026-04-28 | 17.65 | 17.70 | 17.09 | 17.20 | -3.32% | 0.86 | 1.22% |
| 2026-04-27 | 17.60 | 17.82 | 17.35 | 17.79 | +1.02% | 0.91 | 1.27% |
| 2026-04-24 | 18.03 | 18.08 | 17.58 | 17.61 | -2.65% | 1.17 | 1.60% |
| 2026-04-23 | 18.25 | 18.39 | 18.03 | 18.09 | -1.47% | 0.62 | 0.84% |