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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 18.61 | 19.30 | 18.60 | 19.03 | +0.63% | 2.56 | 3.28% |
| 2025-12-17 | 18.51 | 19.18 | 18.40 | 18.91 | +1.12% | 3.06 | 3.97% |
| 2025-12-16 | 18.43 | 19.29 | 17.90 | 18.70 | +4.59% | 3.84 | 5.06% |
| 2025-12-15 | 18.02 | 18.20 | 17.80 | 17.88 | -1.27% | 0.70 | 0.96% |
| 2025-12-12 | 18.00 | 18.28 | 17.95 | 18.11 | +0.44% | 0.69 | 0.94% |
| 2025-12-11 | 18.29 | 18.35 | 18.02 | 18.03 | -1.37% | 0.80 | 1.08% |
| 2025-12-10 | 18.56 | 18.58 | 18.14 | 18.28 | -1.03% | 0.75 | 1.01% |
| 2025-12-09 | 18.68 | 18.79 | 18.45 | 18.47 | -1.55% | 0.67 | 0.88% |
| 2025-12-08 | 18.50 | 18.86 | 18.50 | 18.76 | +1.41% | 0.90 | 1.17% |
| 2025-12-05 | 18.20 | 18.50 | 18.00 | 18.50 | +1.87% | 0.84 | 1.12% |
| 2025-12-04 | 18.31 | 18.41 | 17.95 | 18.16 | -0.66% | 0.82 | 1.11% |
| 2025-12-03 | 18.78 | 18.78 | 18.25 | 18.28 | -2.71% | 1.04 | 1.39% |
| 2025-12-02 | 19.00 | 19.00 | 18.74 | 18.79 | -1.21% | 0.64 | 0.84% |
| 2025-12-01 | 18.60 | 19.10 | 18.59 | 19.02 | +1.55% | 1.15 | 1.48% |
| 2025-11-28 | 18.59 | 18.73 | 18.47 | 18.73 | +0.86% | 0.66 | 0.87% |
| 2025-11-27 | 18.82 | 18.87 | 18.55 | 18.57 | -1.28% | 0.96 | 1.25% |
| 2025-11-26 | 19.00 | 19.10 | 18.76 | 18.81 | -1.21% | 0.90 | 1.16% |
| 2025-11-25 | 18.80 | 19.20 | 18.80 | 19.04 | +1.28% | 1.27 | 1.63% |
| 2025-11-24 | 18.24 | 18.85 | 18.24 | 18.80 | +3.01% | 1.22 | 1.60% |
| 2025-11-21 | 18.60 | 18.96 | 18.16 | 18.25 | -2.61% | 1.24 | 1.65% |