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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.02 | 19.10 | 18.72 | 18.88 | +0.32% | 0.64 | 0.83% |
| 2026-02-13 | 19.00 | 19.29 | 18.82 | 18.82 | -0.95% | 0.95 | 1.22% |
| 2026-02-12 | 18.82 | 19.19 | 18.69 | 19.00 | +1.01% | 1.08 | 1.40% |
| 2026-02-11 | 19.00 | 19.08 | 18.75 | 18.81 | -1.00% | 0.68 | 0.88% |
| 2026-02-10 | 19.02 | 19.10 | 18.92 | 19.00 | +0.11% | 0.70 | 0.90% |
| 2026-02-09 | 18.81 | 19.13 | 18.81 | 18.98 | +1.77% | 0.83 | 1.07% |
| 2026-02-06 | 18.80 | 18.86 | 18.55 | 18.65 | -1.27% | 0.75 | 0.98% |
| 2026-02-05 | 18.62 | 18.99 | 18.61 | 18.89 | +0.48% | 0.75 | 0.98% |
| 2026-02-04 | 18.70 | 18.84 | 18.63 | 18.80 | -0.42% | 0.73 | 0.95% |
| 2026-02-03 | 18.60 | 18.90 | 18.59 | 18.88 | +2.00% | 0.79 | 1.03% |
| 2026-02-02 | 18.93 | 19.09 | 18.50 | 18.51 | -2.17% | 1.07 | 1.40% |
| 2026-01-30 | 19.25 | 19.31 | 18.88 | 18.92 | -2.22% | 1.56 | 2.01% |
| 2026-01-29 | 19.95 | 19.98 | 19.32 | 19.35 | -4.54% | 2.92 | 3.64% |
| 2026-01-28 | 19.18 | 20.88 | 19.15 | 20.27 | +5.68% | 4.62 | 5.62% |
| 2026-01-27 | 19.30 | 19.41 | 18.80 | 19.18 | -0.93% | 1.37 | 1.76% |
| 2026-01-26 | 20.10 | 20.19 | 19.18 | 19.36 | -2.91% | 1.97 | 2.47% |
| 2026-01-23 | 19.63 | 19.94 | 19.59 | 19.94 | +1.27% | 1.67 | 2.07% |
| 2026-01-22 | 19.35 | 19.69 | 19.34 | 19.69 | +1.81% | 1.39 | 1.74% |
| 2026-01-21 | 19.23 | 19.49 | 19.07 | 19.34 | -0.26% | 1.17 | 1.48% |
| 2026-01-20 | 19.80 | 19.86 | 19.20 | 19.39 | -1.97% | 1.81 | 2.28% |