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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.20 | 22.21 | 21.80 | 21.81 | -2.46% | 3.95 | 4.42% |
| 2025-09-16 | 21.90 | 22.37 | 21.62 | 22.36 | +0.77% | 4.88 | 5.44% |
| 2025-09-15 | 22.81 | 22.86 | 22.01 | 22.19 | -1.51% | 6.31 | 6.90% |
| 2025-09-12 | 21.90 | 22.78 | 21.74 | 22.53 | +2.97% | 9.01 | 9.89% |
| 2025-09-11 | 21.42 | 21.89 | 21.09 | 21.88 | +2.24% | 5.56 | 6.30% |
| 2025-09-10 | 21.26 | 21.55 | 21.16 | 21.40 | +1.04% | 3.64 | 4.17% |
| 2025-09-09 | 21.46 | 21.68 | 21.05 | 21.18 | -2.04% | 4.49 | 5.16% |
| 2025-09-08 | 21.22 | 21.73 | 21.12 | 21.62 | +0.93% | 6.07 | 6.93% |
| 2025-09-05 | 20.82 | 21.88 | 20.41 | 21.42 | +2.00% | 7.25 | 8.41% |
| 2025-09-04 | 20.78 | 21.55 | 20.50 | 21.00 | +1.01% | 7.16 | 8.34% |
| 2025-09-03 | 22.00 | 22.00 | 20.70 | 20.79 | -7.60% | 8.77 | 10.11% |
| 2025-09-02 | 22.97 | 23.44 | 21.73 | 22.50 | -6.79% | 15.86 | 17.37% |
| 2025-09-01 | 23.58 | 24.84 | 23.58 | 24.14 | +1.51% | 18.13 | 18.31% |
| 2025-08-29 | 25.90 | 28.16 | 23.70 | 23.78 | -7.97% | 29.90 | 28.20% |
| 2025-08-28 | 24.95 | 25.84 | 24.88 | 25.84 | +10.00% | 5.38 | 5.15% |
| 2025-08-27 | 22.65 | 23.49 | 22.06 | 23.49 | +10.02% | 19.42 | 20.56% |
| 2025-08-26 | 20.14 | 21.35 | 20.14 | 21.35 | +9.99% | 6.30 | 7.40% |
| 2025-08-25 | 19.19 | 19.41 | 18.92 | 19.41 | +1.73% | 4.00 | 5.11% |
| 2025-08-22 | 18.75 | 19.49 | 18.62 | 19.08 | +1.76% | 3.55 | 4.55% |
| 2025-08-21 | 18.66 | 18.94 | 18.63 | 18.75 | -0.27% | 1.96 | 2.56% |