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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.75 | 13.02 | 12.63 | 12.84 | +0.39% | 0.31 | 1.43% |
| 2026-02-12 | 13.01 | 13.05 | 12.73 | 12.79 | -1.54% | 0.34 | 1.56% |
| 2026-02-11 | 12.98 | 13.13 | 12.89 | 12.99 | -0.23% | 0.38 | 1.76% |
| 2026-02-10 | 12.95 | 13.09 | 12.86 | 13.02 | +0.62% | 0.40 | 1.84% |
| 2026-02-09 | 12.86 | 12.98 | 12.70 | 12.94 | +1.89% | 0.43 | 1.99% |
| 2026-02-06 | 12.62 | 12.84 | 12.51 | 12.70 | +0.63% | 0.39 | 1.85% |
| 2026-02-05 | 12.74 | 12.88 | 12.60 | 12.62 | -0.94% | 0.37 | 1.75% |
| 2026-02-04 | 12.63 | 12.80 | 12.54 | 12.74 | +0.71% | 0.52 | 2.45% |
| 2026-02-03 | 12.76 | 12.98 | 12.47 | 12.65 | +1.93% | 0.56 | 2.65% |
| 2026-02-02 | 12.42 | 12.69 | 12.20 | 12.41 | -2.28% | 0.79 | 3.75% |
| 2026-01-30 | 12.38 | 12.70 | 12.38 | 12.70 | +2.01% | 0.46 | 2.18% |
| 2026-01-29 | 12.34 | 12.75 | 12.24 | 12.45 | +0.24% | 0.54 | 2.57% |
| 2026-01-28 | 12.62 | 12.74 | 12.40 | 12.42 | -1.97% | 0.43 | 2.03% |
| 2026-01-27 | 12.79 | 12.85 | 12.28 | 12.67 | -0.86% | 0.63 | 2.98% |
| 2026-01-26 | 13.11 | 13.15 | 12.62 | 12.78 | -2.07% | 0.66 | 3.08% |
| 2026-01-23 | 13.08 | 13.09 | 12.96 | 13.05 | -0.15% | 0.51 | 2.34% |
| 2026-01-22 | 12.70 | 13.08 | 12.68 | 13.07 | +2.67% | 0.63 | 2.91% |
| 2026-01-21 | 12.60 | 12.75 | 12.46 | 12.73 | +0.87% | 0.54 | 2.57% |
| 2026-01-20 | 12.74 | 12.76 | 12.49 | 12.62 | -0.24% | 0.61 | 2.88% |
| 2026-01-19 | 12.59 | 12.66 | 12.44 | 12.65 | +1.20% | 0.56 | 2.64% |