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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.30 | 11.68 | 11.30 | 11.66 | +3.64% | 0.43 | 2.25% |
| 2025-06-23 | 10.99 | 11.28 | 10.93 | 11.25 | +1.99% | 0.29 | 1.53% |
| 2025-06-20 | 11.05 | 11.25 | 10.93 | 11.03 | -0.18% | 0.37 | 2.00% |
| 2025-06-19 | 11.38 | 11.48 | 11.00 | 11.05 | -3.32% | 0.39 | 2.10% |
| 2025-06-18 | 11.52 | 11.58 | 11.35 | 11.43 | -1.30% | 0.27 | 1.41% |
| 2025-06-17 | 11.71 | 11.77 | 11.51 | 11.58 | -0.94% | 0.36 | 1.84% |
| 2025-06-16 | 11.50 | 11.81 | 11.43 | 11.69 | +1.21% | 0.40 | 2.06% |
| 2025-06-13 | 11.88 | 11.88 | 11.50 | 11.55 | -2.53% | 0.40 | 2.08% |
| 2025-06-12 | 11.85 | 11.91 | 11.70 | 11.85 | -0.17% | 0.31 | 1.57% |
| 2025-06-11 | 11.88 | 11.93 | 11.81 | 11.87 | +0.42% | 0.30 | 1.52% |
| 2025-06-10 | 12.06 | 12.08 | 11.65 | 11.82 | -1.83% | 0.48 | 2.41% |
| 2025-06-09 | 11.91 | 12.13 | 11.80 | 12.04 | +1.35% | 0.53 | 2.66% |
| 2025-06-06 | 11.79 | 11.96 | 11.71 | 11.88 | +0.93% | 0.47 | 2.38% |
| 2025-06-05 | 11.85 | 11.93 | 11.63 | 11.77 | -0.51% | 0.49 | 2.50% |
| 2025-06-04 | 11.67 | 11.92 | 11.65 | 11.83 | +1.72% | 0.55 | 2.77% |
| 2025-06-03 | 11.69 | 11.85 | 11.59 | 11.63 | -0.26% | 0.40 | 2.02% |
| 2025-05-30 | 11.72 | 11.85 | 11.53 | 11.66 | -1.27% | 0.53 | 2.69% |
| 2025-05-29 | 11.47 | 11.87 | 11.40 | 11.81 | +3.51% | 0.66 | 3.36% |
| 2025-05-28 | 11.58 | 11.72 | 11.34 | 11.41 | -1.55% | 0.41 | 2.13% |
| 2025-05-27 | 11.46 | 11.64 | 11.40 | 11.59 | +0.09% | 0.52 | 2.69% |