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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.73 | 10.77 | 10.58 | 10.73 | +0.56% | 0.32 | 1.81% |
| 2026-04-20 | 10.55 | 10.73 | 10.46 | 10.67 | +0.76% | 0.39 | 2.21% |
| 2026-04-17 | 10.75 | 10.86 | 10.48 | 10.59 | -1.03% | 0.45 | 2.52% |
| 2026-04-16 | 10.39 | 10.84 | 10.29 | 10.70 | +3.18% | 0.47 | 2.67% |
| 2026-04-15 | 10.64 | 10.64 | 10.36 | 10.37 | -1.61% | 0.32 | 1.81% |
| 2026-04-14 | 10.75 | 10.80 | 10.35 | 10.54 | -0.85% | 0.37 | 2.09% |
| 2026-04-13 | 10.63 | 10.63 | 10.29 | 10.63 | -0.09% | 0.46 | 2.58% |
| 2026-04-10 | 10.53 | 10.78 | 10.53 | 10.64 | +1.24% | 0.36 | 2.04% |
| 2026-04-09 | 10.82 | 10.82 | 10.45 | 10.51 | -2.78% | 0.35 | 1.97% |
| 2026-04-08 | 10.60 | 10.84 | 10.58 | 10.81 | +4.14% | 0.44 | 2.47% |
| 2026-04-07 | 10.05 | 10.38 | 10.02 | 10.38 | +3.49% | 0.46 | 2.69% |
| 2026-04-03 | 10.56 | 10.56 | 9.93 | 10.03 | -5.02% | 0.48 | 2.83% |
| 2026-04-02 | 10.93 | 11.05 | 10.43 | 10.56 | -4.43% | 0.54 | 3.03% |
| 2026-04-01 | 10.99 | 11.24 | 10.83 | 11.05 | +2.60% | 0.47 | 2.56% |
| 2026-03-31 | 11.14 | 11.24 | 10.75 | 10.77 | -3.41% | 0.46 | 2.52% |
| 2026-03-30 | 10.75 | 11.15 | 10.62 | 11.15 | +2.48% | 0.74 | 4.03% |
| 2026-03-27 | 10.90 | 11.24 | 10.71 | 10.88 | -2.51% | 1.14 | 6.22% |
| 2026-03-26 | 11.57 | 11.67 | 11.05 | 11.16 | -3.46% | 0.43 | 2.30% |
| 2026-03-25 | 11.61 | 11.78 | 11.41 | 11.56 | +1.31% | 0.48 | 2.47% |
| 2026-03-24 | 10.89 | 11.42 | 10.75 | 11.41 | +7.04% | 0.57 | 3.07% |