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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.29 | 18.36 | 18.03 | 18.36 | +0.71% | 0.72 | 0.96% |
| 2026-04-21 | 18.35 | 18.49 | 18.11 | 18.23 | -1.41% | 0.69 | 0.92% |
| 2026-04-20 | 18.30 | 18.50 | 18.26 | 18.49 | +0.93% | 0.86 | 1.15% |
| 2026-04-17 | 18.10 | 18.40 | 18.06 | 18.32 | +0.88% | 1.12 | 1.51% |
| 2026-04-16 | 17.80 | 18.20 | 17.77 | 18.16 | +2.37% | 1.17 | 1.59% |
| 2026-04-15 | 17.94 | 18.01 | 17.70 | 17.74 | -1.06% | 0.57 | 0.78% |
| 2026-04-14 | 17.98 | 18.10 | 17.74 | 17.93 | +0.62% | 0.69 | 0.94% |
| 2026-04-13 | 17.69 | 17.90 | 17.59 | 17.82 | +1.42% | 0.74 | 1.02% |
| 2026-04-10 | 17.70 | 17.82 | 17.57 | 17.57 | +0.06% | 0.70 | 0.96% |
| 2026-04-09 | 17.75 | 17.87 | 17.50 | 17.56 | -2.17% | 0.65 | 0.90% |
| 2026-04-08 | 17.60 | 17.95 | 17.60 | 17.95 | +3.34% | 0.83 | 1.15% |
| 2026-04-07 | 17.11 | 17.42 | 17.04 | 17.37 | +1.70% | 0.41 | 0.58% |
| 2026-04-03 | 17.79 | 17.79 | 17.05 | 17.08 | -2.95% | 0.47 | 0.67% |
| 2026-04-02 | 17.72 | 17.89 | 17.38 | 17.60 | -1.01% | 0.63 | 0.87% |
| 2026-04-01 | 17.96 | 18.04 | 17.70 | 17.78 | 0.00% | 0.70 | 0.96% |
| 2026-03-31 | 18.00 | 18.34 | 17.72 | 17.78 | -1.28% | 1.07 | 1.46% |
| 2026-03-30 | 17.60 | 18.10 | 17.51 | 18.01 | +4.53% | 1.70 | 2.32% |
| 2026-03-27 | 16.65 | 17.32 | 16.49 | 17.23 | +2.38% | 0.64 | 0.92% |
| 2026-03-26 | 17.14 | 17.30 | 16.80 | 16.83 | -1.92% | 0.44 | 0.63% |
| 2026-03-25 | 16.91 | 17.20 | 16.78 | 17.16 | +2.26% | 0.61 | 0.88% |