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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.15 | 15.16 | 14.84 | 15.08 | +0.67% | 1.10 | 4.37% |
| 2025-08-18 | 14.80 | 15.06 | 14.77 | 14.98 | +1.22% | 1.16 | 4.66% |
| 2025-08-15 | 14.68 | 14.82 | 14.43 | 14.80 | +2.14% | 1.11 | 4.54% |
| 2025-08-14 | 15.20 | 15.21 | 14.49 | 14.49 | -4.36% | 1.75 | 7.08% |
| 2025-08-13 | 15.39 | 15.58 | 15.02 | 15.15 | -2.45% | 2.23 | 8.77% |
| 2025-08-12 | 15.78 | 16.86 | 15.35 | 15.53 | -2.82% | 3.61 | 13.35% |
| 2025-08-11 | 15.33 | 15.98 | 15.16 | 15.98 | +2.83% | 2.66 | 10.19% |
| 2025-08-08 | 15.15 | 15.90 | 14.84 | 15.54 | +2.64% | 2.67 | 10.29% |
| 2025-08-07 | 15.31 | 15.76 | 15.03 | 15.14 | -3.44% | 2.54 | 9.87% |
| 2025-08-06 | 15.54 | 16.00 | 15.20 | 15.68 | -2.12% | 3.35 | 12.84% |
| 2025-08-05 | 15.26 | 16.21 | 15.10 | 16.02 | +2.89% | 4.56 | 17.26% |
| 2025-08-04 | 16.00 | 16.36 | 15.15 | 15.57 | -3.17% | 5.61 | 21.52% |
| 2025-08-01 | 13.94 | 16.08 | 13.88 | 16.08 | +20.00% | 3.65 | 13.94% |
| 2025-07-31 | 13.88 | 14.26 | 13.36 | 13.40 | -4.22% | 2.46 | 10.74% |
| 2025-07-30 | 13.51 | 14.25 | 13.37 | 13.99 | +5.90% | 3.29 | 14.18% |
| 2025-07-29 | 13.41 | 13.46 | 13.06 | 13.21 | -1.42% | 1.53 | 6.93% |
| 2025-07-28 | 13.36 | 13.52 | 13.15 | 13.40 | -1.03% | 1.81 | 8.11% |
| 2025-07-25 | 13.96 | 14.00 | 13.30 | 13.54 | -6.81% | 3.57 | 15.75% |
| 2025-07-24 | 13.72 | 15.67 | 13.72 | 14.53 | +11.26% | 5.21 | 21.10% |
| 2025-07-23 | 13.80 | 13.84 | 13.06 | 13.06 | -8.61% | 2.63 | 11.83% |