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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 13.68 | 14.39 | 13.40 | 14.29 | +3.78% | 3.16 | 13.42% |
| 2025-07-21 | 13.72 | 15.00 | 13.38 | 13.77 | +6.09% | 3.17 | 13.57% |
| 2025-07-18 | 12.98 | 13.03 | 12.72 | 12.98 | +0.85% | 0.40 | 1.86% |
| 2025-07-17 | 12.89 | 13.01 | 12.80 | 12.87 | +0.08% | 0.37 | 1.72% |
| 2025-07-16 | 12.93 | 13.12 | 12.80 | 12.86 | -0.54% | 0.41 | 1.91% |
| 2025-07-15 | 13.14 | 13.26 | 12.80 | 12.93 | -2.42% | 0.84 | 3.87% |
| 2025-07-14 | 12.88 | 13.31 | 12.88 | 13.25 | +2.95% | 0.91 | 4.16% |
| 2025-07-11 | 13.13 | 13.27 | 12.82 | 12.87 | -3.09% | 1.05 | 4.82% |
| 2025-07-10 | 13.07 | 13.57 | 12.70 | 13.28 | +1.14% | 1.63 | 7.41% |
| 2025-07-09 | 12.73 | 13.39 | 12.72 | 13.13 | +2.82% | 1.01 | 4.62% |
| 2025-07-08 | 12.66 | 12.80 | 12.56 | 12.77 | +0.55% | 0.55 | 2.59% |
| 2025-07-07 | 12.34 | 12.78 | 12.28 | 12.70 | +2.83% | 0.81 | 3.82% |
| 2025-07-04 | 12.27 | 12.82 | 12.24 | 12.35 | +0.57% | 0.79 | 3.76% |
| 2025-07-03 | 12.16 | 12.40 | 12.16 | 12.28 | +0.82% | 0.45 | 2.18% |
| 2025-07-02 | 12.11 | 12.28 | 12.02 | 12.18 | +0.58% | 0.41 | 2.02% |
| 2025-07-01 | 12.22 | 12.22 | 11.95 | 12.11 | -0.33% | 0.48 | 2.37% |
| 2025-06-30 | 12.20 | 12.24 | 11.99 | 12.15 | +1.08% | 0.57 | 2.81% |
| 2025-06-27 | 11.69 | 12.17 | 11.69 | 12.02 | +2.73% | 0.69 | 3.44% |
| 2025-06-26 | 11.68 | 11.74 | 11.57 | 11.70 | +0.34% | 0.34 | 1.72% |
| 2025-06-25 | 11.63 | 11.76 | 11.54 | 11.66 | 0.00% | 0.34 | 1.73% |