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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.45 | 14.50 | 14.08 | 14.22 | -1.59% | 0.47 | 1.97% |
| 2025-11-18 | 14.63 | 14.63 | 14.30 | 14.45 | -1.30% | 0.49 | 2.02% |
| 2025-11-17 | 14.59 | 14.68 | 14.45 | 14.64 | +0.55% | 0.43 | 1.78% |
| 2025-11-14 | 14.25 | 14.78 | 14.23 | 14.56 | +1.18% | 0.66 | 2.72% |
| 2025-11-13 | 14.26 | 14.40 | 14.21 | 14.39 | +0.56% | 0.36 | 1.48% |
| 2025-11-12 | 14.35 | 14.50 | 14.23 | 14.31 | -0.42% | 0.27 | 1.13% |
| 2025-11-11 | 14.35 | 14.40 | 14.23 | 14.37 | +0.49% | 0.36 | 1.52% |
| 2025-11-10 | 14.29 | 14.34 | 14.18 | 14.30 | +0.70% | 0.40 | 1.69% |
| 2025-11-07 | 14.24 | 14.38 | 14.16 | 14.20 | 0.00% | 0.35 | 1.46% |
| 2025-11-06 | 14.52 | 14.54 | 14.20 | 14.20 | -2.27% | 0.49 | 2.06% |
| 2025-11-05 | 14.20 | 14.58 | 14.19 | 14.53 | +1.40% | 0.59 | 2.43% |
| 2025-11-04 | 14.18 | 14.35 | 14.17 | 14.33 | +0.63% | 0.44 | 1.82% |
| 2025-11-03 | 14.06 | 14.32 | 14.06 | 14.24 | +1.35% | 0.47 | 1.97% |
| 2025-10-31 | 13.78 | 14.17 | 13.78 | 14.05 | +1.96% | 0.62 | 2.63% |
| 2025-10-30 | 13.90 | 14.17 | 13.74 | 13.78 | -0.58% | 0.58 | 2.50% |
| 2025-10-29 | 14.19 | 14.30 | 13.81 | 13.86 | -1.14% | 0.63 | 2.69% |
| 2025-10-28 | 13.99 | 14.17 | 13.94 | 14.02 | -0.07% | 0.33 | 1.39% |
| 2025-10-27 | 14.06 | 14.21 | 13.82 | 14.03 | -0.07% | 0.47 | 2.02% |
| 2025-10-24 | 14.11 | 14.36 | 14.01 | 14.04 | -0.64% | 0.56 | 2.35% |
| 2025-10-23 | 13.94 | 14.14 | 13.86 | 14.13 | +1.29% | 0.59 | 2.49% |