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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.08 | 19.14 | 18.70 | 18.74 | -0.85% | 0.88 | 1.14% |
| 2025-11-19 | 19.54 | 19.55 | 18.86 | 18.90 | -3.13% | 1.67 | 2.14% |
| 2025-11-18 | 19.40 | 19.62 | 19.30 | 19.51 | +0.31% | 1.43 | 1.79% |
| 2025-11-17 | 19.20 | 19.52 | 19.11 | 19.45 | +1.20% | 1.13 | 1.43% |
| 2025-11-14 | 19.16 | 19.40 | 19.04 | 19.22 | 0.00% | 0.93 | 1.18% |
| 2025-11-13 | 19.00 | 19.26 | 18.82 | 19.22 | +1.21% | 1.06 | 1.35% |
| 2025-11-12 | 19.31 | 19.40 | 18.86 | 18.99 | -2.11% | 1.50 | 1.92% |
| 2025-11-11 | 19.47 | 19.57 | 19.30 | 19.40 | 0.00% | 1.06 | 1.34% |
| 2025-11-10 | 19.21 | 19.40 | 19.20 | 19.40 | +0.83% | 0.94 | 1.20% |
| 2025-11-07 | 19.34 | 19.45 | 19.24 | 19.24 | -1.54% | 1.39 | 1.76% |
| 2025-11-06 | 19.47 | 19.58 | 19.31 | 19.54 | +0.15% | 1.19 | 1.49% |
| 2025-11-05 | 19.40 | 19.61 | 19.30 | 19.51 | -0.41% | 1.22 | 1.53% |
| 2025-11-04 | 19.80 | 19.80 | 19.44 | 19.59 | -1.31% | 1.32 | 1.65% |
| 2025-11-03 | 19.77 | 19.86 | 19.55 | 19.85 | +0.66% | 1.44 | 1.79% |
| 2025-10-31 | 19.46 | 19.81 | 19.46 | 19.72 | +0.51% | 1.40 | 1.74% |
| 2025-10-30 | 20.01 | 20.04 | 19.60 | 19.62 | -2.58% | 2.38 | 2.95% |
| 2025-10-29 | 19.96 | 20.17 | 19.70 | 20.14 | +0.70% | 2.29 | 2.81% |
| 2025-10-28 | 20.30 | 20.36 | 19.92 | 20.00 | -2.34% | 3.21 | 3.91% |
| 2025-10-27 | 20.99 | 20.99 | 20.17 | 20.48 | -5.97% | 6.25 | 7.44% |
| 2025-10-24 | 22.15 | 22.15 | 21.61 | 21.78 | -1.45% | 5.06 | 5.70% |