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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 20.98 | 22.15 | 20.66 | 22.10 | +5.29% | 7.43 | 8.41% |
| 2025-10-22 | 20.70 | 21.27 | 20.59 | 20.99 | +0.62% | 2.64 | 3.07% |
| 2025-10-21 | 20.66 | 20.88 | 20.62 | 20.86 | +1.11% | 1.67 | 1.97% |
| 2025-10-20 | 20.59 | 20.80 | 20.41 | 20.63 | +1.03% | 1.61 | 1.91% |
| 2025-10-17 | 20.78 | 21.00 | 20.36 | 20.42 | -2.76% | 2.34 | 2.77% |
| 2025-10-16 | 20.95 | 21.33 | 20.71 | 21.00 | +0.19% | 3.89 | 4.53% |
| 2025-10-15 | 20.29 | 20.97 | 20.15 | 20.96 | +4.17% | 3.29 | 3.88% |
| 2025-10-14 | 20.88 | 20.94 | 20.01 | 20.12 | -2.85% | 2.29 | 2.74% |
| 2025-10-13 | 19.70 | 20.78 | 19.31 | 20.71 | +0.49% | 2.51 | 3.03% |
| 2025-10-10 | 21.33 | 21.33 | 20.57 | 20.61 | -3.51% | 2.80 | 3.29% |
| 2025-10-09 | 21.00 | 21.74 | 20.91 | 21.36 | +2.20% | 3.24 | 3.72% |
| 2025-09-30 | 21.00 | 21.19 | 20.82 | 20.90 | +0.29% | 1.97 | 2.30% |
| 2025-09-29 | 21.00 | 21.19 | 20.55 | 20.84 | -0.62% | 2.42 | 2.85% |
| 2025-09-26 | 21.53 | 21.54 | 20.97 | 20.97 | -3.54% | 3.23 | 3.73% |
| 2025-09-25 | 21.70 | 22.13 | 21.55 | 21.74 | +0.05% | 4.30 | 4.82% |
| 2025-09-24 | 21.20 | 21.75 | 20.82 | 21.73 | +1.40% | 4.50 | 5.16% |
| 2025-09-23 | 22.69 | 22.70 | 21.03 | 21.43 | -5.80% | 6.73 | 7.64% |
| 2025-09-22 | 23.20 | 23.20 | 22.52 | 22.75 | -2.53% | 7.14 | 7.69% |
| 2025-09-19 | 22.00 | 23.80 | 21.79 | 23.34 | +4.24% | 12.45 | 13.20% |
| 2025-09-18 | 21.81 | 23.32 | 21.75 | 22.39 | +2.66% | 10.33 | 11.15% |