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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.94 | 14.07 | 13.60 | 13.99 | +0.29% | 0.58 | 2.51% |
| 2025-12-16 | 14.39 | 14.40 | 13.88 | 13.95 | -3.06% | 0.65 | 2.74% |
| 2025-12-15 | 14.07 | 14.51 | 14.07 | 14.39 | +1.41% | 0.68 | 2.84% |
| 2025-12-12 | 14.55 | 14.67 | 14.17 | 14.19 | -2.67% | 0.89 | 3.67% |
| 2025-12-11 | 15.12 | 15.16 | 14.53 | 14.58 | -3.38% | 0.84 | 3.42% |
| 2025-12-10 | 15.19 | 15.28 | 14.85 | 15.09 | -0.20% | 0.92 | 3.66% |
| 2025-12-09 | 15.48 | 15.63 | 15.11 | 15.12 | -2.70% | 1.03 | 4.01% |
| 2025-12-08 | 16.19 | 16.19 | 15.42 | 15.54 | -3.06% | 1.74 | 6.64% |
| 2025-12-05 | 15.75 | 16.12 | 15.30 | 16.03 | +1.65% | 1.40 | 5.31% |
| 2025-12-04 | 16.61 | 16.65 | 15.68 | 15.77 | -6.91% | 1.98 | 7.39% |
| 2025-12-03 | 16.51 | 17.15 | 15.91 | 16.94 | +2.98% | 2.61 | 9.40% |
| 2025-12-02 | 16.72 | 16.86 | 16.20 | 16.45 | -1.97% | 2.04 | 7.41% |
| 2025-12-01 | 17.60 | 17.70 | 16.65 | 16.78 | -0.42% | 2.80 | 9.85% |
| 2025-11-28 | 16.50 | 18.20 | 16.32 | 16.85 | -1.81% | 4.04 | 14.10% |
| 2025-11-27 | 15.85 | 17.21 | 15.43 | 17.16 | +6.39% | 4.00 | 14.62% |
| 2025-11-26 | 16.45 | 16.80 | 16.00 | 16.13 | -5.17% | 2.98 | 10.89% |
| 2025-11-25 | 16.54 | 17.06 | 16.01 | 17.01 | +1.01% | 4.42 | 15.86% |
| 2025-11-24 | 14.98 | 17.96 | 14.84 | 16.84 | +12.42% | 5.75 | 20.78% |
| 2025-11-21 | 14.11 | 15.58 | 14.06 | 14.98 | +5.57% | 2.82 | 11.30% |
| 2025-11-20 | 14.22 | 14.36 | 14.04 | 14.19 | -0.21% | 0.44 | 1.86% |