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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.36 | 11.61 | 11.24 | 11.58 | +1.85% | 0.49 | 2.56% |
| 2025-05-23 | 11.63 | 11.68 | 11.30 | 11.37 | -1.98% | 0.95 | 4.94% |
| 2025-05-22 | 12.24 | 12.44 | 11.57 | 11.60 | -6.75% | 1.48 | 7.37% |
| 2025-05-21 | 11.92 | 12.68 | 11.89 | 12.44 | +1.86% | 2.09 | 9.94% |
| 2025-05-20 | 11.65 | 12.41 | 11.30 | 12.21 | +5.28% | 1.91 | 9.44% |
| 2025-05-19 | 11.45 | 12.20 | 11.06 | 11.60 | -2.16% | 1.62 | 8.31% |
| 2025-05-16 | 12.97 | 13.28 | 11.59 | 11.86 | +2.83% | 2.19 | 10.44% |
| 2025-05-15 | 11.07 | 11.76 | 10.97 | 11.53 | +4.19% | 0.62 | 3.25% |
| 2025-05-14 | 11.13 | 11.22 | 10.93 | 11.07 | -0.09% | 0.25 | 1.35% |
| 2025-05-13 | 11.21 | 11.31 | 11.04 | 11.08 | -0.27% | 0.30 | 1.56% |
| 2025-05-12 | 11.19 | 11.28 | 11.00 | 11.11 | -0.35% | 0.36 | 1.89% |
| 2025-05-09 | 11.25 | 11.35 | 11.13 | 11.15 | -0.70% | 0.32 | 1.69% |
| 2025-05-08 | 11.17 | 11.29 | 11.11 | 11.22 | +0.09% | 0.33 | 1.73% |
| 2025-05-07 | 11.26 | 11.44 | 11.11 | 11.21 | +0.62% | 0.55 | 2.88% |
| 2025-05-06 | 11.30 | 11.31 | 10.96 | 11.15 | +3.39% | 0.56 | 2.98% |