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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.43 | 11.43 | 10.51 | 10.66 | -6.74% | 0.60 | 3.26% |
| 2026-03-20 | 11.93 | 12.12 | 11.37 | 11.43 | -4.27% | 0.49 | 2.48% |
| 2026-03-19 | 12.17 | 12.30 | 11.90 | 11.94 | -3.24% | 0.28 | 1.41% |
| 2026-03-18 | 12.17 | 12.34 | 12.02 | 12.34 | +1.65% | 0.25 | 1.21% |
| 2026-03-17 | 12.43 | 12.47 | 12.06 | 12.14 | -1.86% | 0.27 | 1.32% |
| 2026-03-16 | 12.33 | 12.52 | 12.23 | 12.37 | 0.00% | 0.32 | 1.52% |
| 2026-03-13 | 12.30 | 12.58 | 12.22 | 12.37 | +0.16% | 0.34 | 1.64% |
| 2026-03-12 | 12.74 | 12.77 | 12.31 | 12.35 | -1.44% | 0.35 | 1.68% |
| 2026-03-11 | 12.80 | 12.87 | 12.52 | 12.53 | -1.88% | 0.38 | 1.77% |
| 2026-03-10 | 12.50 | 12.79 | 12.46 | 12.77 | +1.75% | 0.43 | 2.03% |
| 2026-03-09 | 12.26 | 12.55 | 12.24 | 12.55 | +0.80% | 0.43 | 2.06% |
| 2026-03-06 | 11.84 | 12.46 | 11.80 | 12.45 | +4.80% | 0.43 | 2.12% |
| 2026-03-05 | 11.96 | 12.10 | 11.83 | 11.88 | +1.63% | 0.40 | 2.01% |
| 2026-03-04 | 11.60 | 11.86 | 11.45 | 11.69 | -0.60% | 0.48 | 2.46% |
| 2026-03-03 | 12.34 | 12.53 | 11.70 | 11.76 | -4.70% | 0.66 | 3.26% |
| 2026-03-02 | 12.87 | 13.08 | 12.19 | 12.34 | -5.73% | 0.72 | 3.43% |
| 2026-02-27 | 13.00 | 13.13 | 12.94 | 13.09 | +0.69% | 0.29 | 1.35% |
| 2026-02-26 | 13.15 | 13.16 | 12.96 | 13.00 | -0.46% | 0.31 | 1.43% |
| 2026-02-25 | 13.12 | 13.25 | 13.02 | 13.06 | -0.46% | 0.42 | 1.90% |
| 2026-02-24 | 12.95 | 13.14 | 12.88 | 13.12 | +2.18% | 0.40 | 1.83% |