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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 19.79 | 19.86 | 19.52 | 19.78 | -0.20% | 1.48 | 1.83% |
| 2026-01-16 | 20.11 | 20.30 | 19.61 | 19.82 | -2.56% | 2.69 | 3.31% |
| 2026-01-15 | 20.98 | 21.00 | 20.18 | 20.34 | -0.83% | 4.29 | 5.10% |
| 2026-01-14 | 20.08 | 20.79 | 20.08 | 20.51 | +2.14% | 4.15 | 4.97% |
| 2026-01-13 | 20.89 | 20.96 | 20.02 | 20.08 | -4.24% | 3.96 | 4.75% |
| 2026-01-12 | 20.15 | 21.02 | 20.15 | 20.97 | +4.59% | 5.37 | 6.37% |
| 2026-01-09 | 19.88 | 20.10 | 19.82 | 20.05 | +0.40% | 2.69 | 3.29% |
| 2026-01-08 | 19.80 | 20.12 | 19.80 | 19.97 | -0.94% | 2.52 | 3.10% |
| 2026-01-07 | 20.23 | 20.88 | 19.85 | 20.16 | -0.59% | 5.04 | 6.10% |
| 2026-01-06 | 19.00 | 20.85 | 18.93 | 20.28 | +6.74% | 6.82 | 8.29% |
| 2026-01-05 | 18.79 | 19.05 | 18.66 | 19.00 | +1.06% | 1.43 | 1.85% |
| 2025-12-31 | 18.55 | 18.90 | 18.37 | 18.80 | +1.79% | 1.42 | 1.86% |
| 2025-12-30 | 18.77 | 18.94 | 18.46 | 18.47 | -1.86% | 1.48 | 1.93% |
| 2025-12-29 | 18.85 | 19.05 | 18.70 | 18.82 | -0.58% | 1.44 | 1.87% |
| 2025-12-26 | 19.08 | 19.35 | 18.80 | 18.93 | -0.99% | 1.96 | 2.52% |
| 2025-12-25 | 19.15 | 19.19 | 19.00 | 19.12 | -0.21% | 1.19 | 1.53% |
| 2025-12-24 | 18.93 | 19.38 | 18.90 | 19.16 | +1.00% | 1.47 | 1.88% |
| 2025-12-23 | 19.50 | 19.59 | 18.86 | 18.97 | -2.97% | 2.61 | 3.35% |
| 2025-12-22 | 19.66 | 20.00 | 19.40 | 19.55 | -0.10% | 4.15 | 5.16% |
| 2025-12-19 | 18.96 | 19.79 | 18.86 | 19.57 | +2.84% | 3.90 | 4.90% |