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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.17 | 18.64 | 18.09 | 18.27 | +0.22% | 1.94 | 2.58% |
| 2025-07-22 | 18.30 | 18.38 | 18.10 | 18.23 | -0.38% | 1.04 | 1.40% |
| 2025-07-21 | 18.18 | 18.35 | 18.14 | 18.30 | +0.33% | 0.98 | 1.31% |
| 2025-07-18 | 18.29 | 18.35 | 18.18 | 18.24 | +0.11% | 0.97 | 1.30% |
| 2025-07-17 | 18.04 | 18.27 | 17.95 | 18.22 | +0.89% | 0.93 | 1.25% |
| 2025-07-16 | 18.17 | 18.27 | 18.03 | 18.06 | -0.82% | 0.98 | 1.33% |
| 2025-07-15 | 18.25 | 18.26 | 17.83 | 18.21 | +0.50% | 1.07 | 1.46% |
| 2025-07-14 | 18.11 | 18.23 | 17.89 | 18.12 | +0.11% | 0.89 | 1.22% |
| 2025-07-11 | 17.92 | 18.13 | 17.76 | 18.10 | +1.00% | 1.06 | 1.45% |
| 2025-07-10 | 17.84 | 18.02 | 17.79 | 17.92 | +0.11% | 0.57 | 0.78% |
| 2025-07-09 | 17.97 | 18.14 | 17.86 | 17.90 | -0.56% | 0.78 | 1.07% |
| 2025-07-08 | 17.68 | 18.00 | 17.61 | 18.00 | +1.58% | 0.77 | 1.06% |
| 2025-07-07 | 17.76 | 17.82 | 17.60 | 17.72 | -0.28% | 0.52 | 0.72% |
| 2025-07-04 | 18.07 | 18.07 | 17.72 | 17.77 | -1.66% | 0.88 | 1.21% |
| 2025-07-03 | 18.00 | 18.14 | 17.92 | 18.07 | +0.67% | 0.63 | 0.85% |
| 2025-07-02 | 18.08 | 18.08 | 17.80 | 17.95 | -0.94% | 0.94 | 1.29% |
| 2025-07-01 | 18.34 | 18.35 | 18.01 | 18.12 | -0.98% | 0.84 | 1.13% |
| 2025-06-30 | 18.34 | 18.34 | 18.18 | 18.30 | +0.44% | 1.07 | 1.43% |
| 2025-06-27 | 18.21 | 18.39 | 18.05 | 18.22 | +0.11% | 1.32 | 1.77% |
| 2025-06-26 | 18.10 | 18.39 | 17.91 | 18.20 | +0.61% | 2.17 | 2.91% |