启迪设计 sz.300500
11.93
+2.76%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.79 | 12.04 | 11.50 | 11.93 | +2.76% | 0.40 | 2.05% |
| 2026-05-21 | 12.06 | 12.15 | 11.51 | 11.61 | -3.57% | 0.43 | 2.17% |
| 2026-05-20 | 12.23 | 12.26 | 11.99 | 12.04 | -1.71% | 0.37 | 1.81% |
| 2026-05-19 | 12.28 | 12.40 | 12.08 | 12.25 | 0.00% | 0.43 | 2.12% |
| 2026-05-18 | 12.08 | 12.30 | 11.94 | 12.25 | +1.66% | 0.47 | 2.29% |
| 2026-05-15 | 12.26 | 12.32 | 11.94 | 12.05 | -1.71% | 0.51 | 2.53% |
| 2026-05-14 | 12.33 | 12.48 | 12.18 | 12.26 | +0.66% | 0.63 | 3.04% |
| 2026-05-13 | 12.32 | 12.36 | 12.14 | 12.18 | -0.73% | 0.57 | 2.79% |
| 2026-05-12 | 12.29 | 12.60 | 12.08 | 12.27 | -0.49% | 0.83 | 4.03% |
| 2026-05-11 | 12.14 | 12.38 | 12.07 | 12.33 | +1.73% | 0.74 | 3.61% |
| 2026-05-08 | 11.91 | 12.23 | 11.85 | 12.12 | +1.93% | 0.65 | 3.20% |
| 2026-05-07 | 11.88 | 12.18 | 11.78 | 11.89 | +0.08% | 0.73 | 3.62% |
| 2026-05-06 | 11.91 | 12.10 | 11.70 | 11.88 | +1.45% | 0.91 | 4.58% |
| 2026-04-30 | 11.40 | 11.85 | 11.40 | 11.71 | +1.83% | 1.09 | 5.55% |
| 2026-04-29 | 11.44 | 11.65 | 11.16 | 11.50 | +4.55% | 1.14 | 5.94% |
| 2026-04-28 | 10.96 | 11.18 | 10.88 | 11.00 | -0.09% | 0.55 | 2.98% |
| 2026-04-27 | 10.72 | 11.06 | 10.48 | 11.01 | +0.92% | 0.73 | 4.07% |
| 2026-04-24 | 10.39 | 11.16 | 10.39 | 10.91 | +2.15% | 0.80 | 4.37% |
| 2026-04-23 | 10.97 | 11.01 | 10.52 | 10.68 | +0.47% | 0.46 | 2.54% |
| 2026-04-22 | 10.72 | 10.72 | 10.50 | 10.63 | -0.93% | 0.26 | 1.46% |