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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.56 | 18.88 | 18.31 | 18.80 | +1.46% | 3.11 | 4.08% |
| 2025-08-19 | 18.43 | 18.59 | 18.37 | 18.53 | +0.32% | 1.47 | 1.95% |
| 2025-08-18 | 18.23 | 18.49 | 18.23 | 18.47 | +1.37% | 1.66 | 2.20% |
| 2025-08-15 | 17.94 | 18.25 | 17.94 | 18.22 | +1.17% | 0.99 | 1.33% |
| 2025-08-14 | 18.39 | 18.45 | 17.94 | 18.01 | -2.12% | 1.34 | 1.80% |
| 2025-08-13 | 18.49 | 18.51 | 18.31 | 18.40 | -0.54% | 1.04 | 1.39% |
| 2025-08-12 | 18.61 | 18.61 | 18.32 | 18.50 | -0.43% | 0.92 | 1.22% |
| 2025-08-11 | 18.14 | 18.66 | 18.14 | 18.58 | +1.86% | 1.17 | 1.55% |
| 2025-08-08 | 18.64 | 18.64 | 18.22 | 18.24 | -2.30% | 1.22 | 1.62% |
| 2025-08-07 | 18.53 | 18.76 | 18.53 | 18.67 | +0.43% | 1.25 | 1.64% |
| 2025-08-06 | 18.48 | 18.72 | 18.35 | 18.59 | +0.54% | 1.28 | 1.69% |
| 2025-08-05 | 18.48 | 18.57 | 18.36 | 18.49 | +0.27% | 1.20 | 1.59% |
| 2025-08-04 | 18.07 | 18.49 | 18.01 | 18.44 | +1.54% | 1.58 | 2.11% |
| 2025-08-01 | 17.77 | 18.50 | 17.77 | 18.16 | +2.25% | 1.69 | 2.29% |
| 2025-07-31 | 17.90 | 18.11 | 17.72 | 17.76 | -1.33% | 1.07 | 1.47% |
| 2025-07-30 | 18.28 | 18.30 | 17.85 | 18.00 | -1.85% | 1.03 | 1.39% |
| 2025-07-29 | 18.27 | 18.35 | 18.00 | 18.34 | -0.16% | 0.98 | 1.32% |
| 2025-07-28 | 18.61 | 18.61 | 18.28 | 18.37 | -0.70% | 1.13 | 1.50% |
| 2025-07-25 | 18.60 | 18.66 | 18.41 | 18.50 | +0.43% | 1.29 | 1.71% |
| 2025-07-24 | 18.20 | 18.46 | 18.18 | 18.42 | +0.82% | 1.18 | 1.57% |