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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.73 | 12.73 | 12.40 | 12.50 | -0.56% | 0.57 | 2.72% |
| 2026-01-15 | 12.70 | 13.03 | 12.52 | 12.57 | -1.26% | 0.82 | 3.86% |
| 2026-01-14 | 12.49 | 12.85 | 12.29 | 12.73 | +2.66% | 1.05 | 4.97% |
| 2026-01-13 | 12.37 | 12.54 | 12.16 | 12.40 | +0.40% | 0.92 | 4.41% |
| 2026-01-12 | 12.23 | 12.48 | 12.03 | 12.35 | +1.81% | 0.99 | 4.80% |
| 2026-01-09 | 12.25 | 12.35 | 11.89 | 12.13 | +0.50% | 0.96 | 4.77% |
| 2026-01-08 | 11.69 | 12.20 | 11.64 | 12.07 | +3.25% | 1.11 | 5.56% |
| 2026-01-07 | 12.00 | 12.00 | 11.67 | 11.69 | -2.58% | 1.07 | 5.42% |
| 2026-01-06 | 11.68 | 12.17 | 11.62 | 12.00 | +2.83% | 2.11 | 10.54% |
| 2026-01-05 | 11.70 | 12.10 | 11.51 | 11.67 | -15.74% | 3.44 | 17.50% |
| 2025-12-31 | 13.77 | 13.90 | 13.64 | 13.85 | +0.73% | 0.45 | 1.95% |
| 2025-12-30 | 13.96 | 14.13 | 13.75 | 13.75 | -2.00% | 0.63 | 2.71% |
| 2025-12-29 | 14.18 | 14.19 | 13.86 | 14.03 | -0.50% | 0.57 | 2.42% |
| 2025-12-26 | 14.01 | 14.22 | 13.90 | 14.10 | +0.64% | 0.76 | 3.19% |
| 2025-12-25 | 14.12 | 14.16 | 13.86 | 14.01 | +0.07% | 0.51 | 2.16% |
| 2025-12-24 | 13.97 | 14.05 | 13.87 | 14.00 | +0.21% | 0.37 | 1.60% |
| 2025-12-23 | 14.01 | 14.16 | 13.80 | 13.97 | -0.29% | 0.46 | 1.97% |
| 2025-12-22 | 14.10 | 14.23 | 13.99 | 14.01 | -0.43% | 0.46 | 1.97% |
| 2025-12-19 | 13.80 | 14.12 | 13.69 | 14.07 | +2.33% | 0.55 | 2.35% |
| 2025-12-18 | 14.10 | 14.10 | 13.75 | 13.75 | -1.72% | 0.62 | 2.64% |