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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 13.81 | 14.02 | 13.79 | 13.95 | +0.29% | 0.45 | 1.94% |
| 2025-10-21 | 13.60 | 13.91 | 13.45 | 13.91 | +2.88% | 0.43 | 1.86% |
| 2025-10-20 | 13.36 | 13.57 | 13.34 | 13.52 | +1.27% | 0.35 | 1.53% |
| 2025-10-17 | 13.33 | 13.50 | 13.24 | 13.35 | +0.68% | 0.46 | 2.04% |
| 2025-10-16 | 13.40 | 13.48 | 13.21 | 13.26 | -0.97% | 0.30 | 1.36% |
| 2025-10-15 | 13.31 | 13.43 | 13.12 | 13.39 | +1.83% | 0.34 | 1.51% |
| 2025-10-14 | 13.32 | 13.52 | 13.12 | 13.15 | -1.28% | 0.35 | 1.57% |
| 2025-10-13 | 13.01 | 13.36 | 12.61 | 13.32 | 0.00% | 0.49 | 2.22% |
| 2025-10-10 | 13.24 | 13.49 | 13.14 | 13.32 | +0.68% | 0.41 | 1.84% |
| 2025-10-09 | 13.50 | 13.54 | 13.18 | 13.23 | -1.19% | 0.46 | 2.07% |
| 2025-09-30 | 13.61 | 13.62 | 13.39 | 13.39 | -1.62% | 0.37 | 1.63% |
| 2025-09-29 | 13.46 | 13.66 | 13.13 | 13.61 | +1.11% | 0.41 | 1.83% |
| 2025-09-26 | 13.39 | 13.62 | 13.21 | 13.46 | +0.98% | 0.42 | 1.85% |
| 2025-09-25 | 13.50 | 13.65 | 13.26 | 13.33 | -1.33% | 0.35 | 1.57% |
| 2025-09-24 | 13.34 | 13.62 | 13.31 | 13.51 | +0.30% | 0.37 | 1.62% |
| 2025-09-23 | 13.45 | 13.51 | 12.88 | 13.47 | -0.07% | 0.62 | 2.79% |
| 2025-09-22 | 13.54 | 13.62 | 13.37 | 13.48 | -0.44% | 0.33 | 1.46% |
| 2025-09-19 | 13.68 | 13.91 | 13.50 | 13.54 | -1.38% | 0.41 | 1.81% |
| 2025-09-18 | 14.13 | 14.15 | 13.56 | 13.73 | -2.83% | 0.64 | 2.76% |
| 2025-09-17 | 14.30 | 14.34 | 14.12 | 14.13 | -1.46% | 0.43 | 1.82% |