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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.10 | 14.34 | 14.04 | 14.34 | +1.92% | 0.54 | 2.25% |
| 2025-09-15 | 14.24 | 14.24 | 13.97 | 14.07 | -1.33% | 0.50 | 2.13% |
| 2025-09-12 | 14.15 | 14.40 | 14.09 | 14.26 | +0.71% | 0.59 | 2.48% |
| 2025-09-11 | 14.07 | 14.16 | 13.81 | 14.16 | +0.50% | 0.53 | 2.24% |
| 2025-09-10 | 13.95 | 14.11 | 13.90 | 14.09 | +1.29% | 0.42 | 1.81% |
| 2025-09-09 | 14.14 | 14.21 | 13.82 | 13.91 | -1.63% | 0.39 | 1.67% |
| 2025-09-08 | 14.05 | 14.18 | 13.90 | 14.14 | +0.78% | 0.59 | 2.52% |
| 2025-09-05 | 13.85 | 14.03 | 13.59 | 14.03 | +2.04% | 0.65 | 2.80% |
| 2025-09-04 | 13.58 | 14.15 | 13.58 | 13.75 | +1.63% | 0.94 | 4.01% |
| 2025-09-03 | 13.95 | 14.00 | 13.47 | 13.53 | -2.59% | 0.51 | 2.23% |
| 2025-09-02 | 14.06 | 14.09 | 13.70 | 13.89 | -1.63% | 0.57 | 2.45% |
| 2025-09-01 | 13.85 | 14.25 | 13.82 | 14.12 | +2.47% | 0.73 | 3.08% |
| 2025-08-29 | 14.15 | 14.25 | 13.77 | 13.78 | -2.41% | 0.64 | 2.72% |
| 2025-08-28 | 14.30 | 14.47 | 13.56 | 14.12 | +0.21% | 1.03 | 4.37% |
| 2025-08-27 | 14.86 | 14.93 | 14.06 | 14.09 | -4.15% | 1.09 | 4.50% |
| 2025-08-26 | 14.76 | 14.76 | 14.51 | 14.70 | -0.54% | 0.76 | 3.08% |
| 2025-08-25 | 14.72 | 14.98 | 14.67 | 14.78 | +0.75% | 0.98 | 3.95% |
| 2025-08-22 | 14.61 | 14.69 | 14.40 | 14.67 | +0.89% | 0.79 | 3.23% |
| 2025-08-21 | 14.77 | 14.80 | 14.47 | 14.54 | -1.36% | 0.88 | 3.57% |
| 2025-08-20 | 14.98 | 14.98 | 14.56 | 14.74 | -2.25% | 1.06 | 4.31% |