启明信息 (002232) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-15	22.81	22.19	-0.34	-1.51%	22.01	22.86	282092	63085	6.90%
2025-09-12	21.90	22.53	0.65	2.97%	21.74	22.78	404157	90110	9.89%
2025-09-11	21.42	21.88	0.48	2.24%	21.09	21.89	257545	55580	6.30%
2025-09-10	21.26	21.40	0.22	1.04%	21.16	21.55	170514	36430	4.17%
2025-09-09	21.46	21.18	-0.44	-2.04%	21.05	21.68	210651	44893	5.16%
2025-09-08	21.22	21.62	0.20	0.93%	21.12	21.73	283179	60669	6.93%
2025-09-05	20.82	21.42	0.42	2.00%	20.41	21.88	343459	72546	8.41%
2025-09-04	20.78	21.00	0.21	1.01%	20.50	21.55	340817	71649	8.34%
2025-09-03	22.00	20.79	-1.71	-7.60%	20.70	22.00	413094	87720	10.11%
2025-09-02	22.97	22.50	-1.64	-6.79%	21.73	23.44	709765	158620	17.37%
2025-09-01	23.58	24.14	0.36	1.51%	23.58	24.84	747943	181346	18.31%
2025-08-29	25.90	23.78	-2.06	-7.97%	23.70	28.16	1152249	299001	28.20%
2025-08-28	24.95	25.84	2.35	10.00%	24.88	25.84	210325	53763	5.15%
2025-08-27	22.65	23.49	2.14	10.02%	22.06	23.49	840057	194172	20.56%
2025-08-26	20.14	21.35	1.94	9.99%	20.14	21.35	302145	63020	7.40%
2025-08-25	19.19	19.41	0.33	1.73%	18.92	19.41	208579	40029	5.11%
2025-08-22	18.75	19.08	0.33	1.76%	18.62	19.49	185991	35455	4.55%
2025-08-21	18.66	18.75	-0.05	-0.27%	18.63	18.94	104569	19620	2.56%
2025-08-20	18.56	18.80	0.27	1.46%	18.31	18.88	166554	31085	4.08%
2025-08-19	18.43	18.53	0.06	0.32%	18.37	18.59	79516	14718	1.95%
2025-08-18	18.23	18.47	0.25	1.37%	18.23	18.49	89972	16557	2.20%
2025-08-15	17.94	18.22	0.21	1.17%	17.94	18.25	54349	9859	1.33%
2025-08-14	18.39	18.01	-0.39	-2.12%	17.94	18.45	73618	13387	1.80%
2025-08-13	18.49	18.40	-0.10	-0.54%	18.31	18.51	56687	10424	1.39%
2025-08-12	18.61	18.50	-0.08	-0.43%	18.32	18.61	49923	9210	1.22%
2025-08-11	18.14	18.58	0.34	1.86%	18.14	18.66	63308	11719	1.55%
2025-08-08	18.64	18.24	-0.43	-2.30%	18.22	18.64	66338	12164	1.62%
2025-08-07	18.53	18.67	0.08	0.43%	18.53	18.76	66912	12476	1.64%
2025-08-06	18.48	18.59	0.10	0.54%	18.35	18.72	69202	12836	1.69%
2025-08-05	18.48	18.49	0.05	0.27%	18.36	18.57	65134	12017	1.59%
2025-08-04	18.07	18.44	0.28	1.54%	18.01	18.49	86334	15831	2.11%
2025-08-01	17.77	18.16	0.40	2.25%	17.77	18.50	93396	16938	2.29%
2025-07-31	17.90	17.76	-0.24	-1.33%	17.72	18.11	59871	10742	1.47%
2025-07-30	18.28	18.00	-0.34	-1.85%	17.85	18.30	56937	10303	1.39%
2025-07-29	18.27	18.34	-0.03	-0.16%	18.00	18.35	53996	9810	1.32%
2025-07-28	18.61	18.37	-0.13	-0.70%	18.28	18.61	61279	11272	1.50%
2025-07-25	18.60	18.50	0.08	0.43%	18.41	18.66	69942	12937	1.71%
2025-07-24	18.20	18.42	0.15	0.82%	18.18	18.46	64197	11789	1.57%
2025-07-23	18.17	18.27	0.04	0.22%	18.09	18.64	105592	19441	2.58%
2025-07-22	18.30	18.23	-0.07	-0.38%	18.10	18.38	57094	10405	1.40%
2025-07-21	18.18	18.30	0.06	0.33%	18.14	18.35	53682	9804	1.31%
2025-07-18	18.29	18.24	0.02	0.11%	18.18	18.35	53120	9698	1.30%
2025-07-17	18.04	18.22	0.16	0.89%	17.95	18.27	50919	9254	1.25%
2025-07-16	18.17	18.06	-0.15	-0.82%	18.03	18.27	54211	9839	1.33%
2025-07-15	18.25	18.21	0.09	0.50%	17.83	18.26	59461	10735	1.46%
2025-07-14	18.11	18.12	0.02	0.11%	17.89	18.23	49732	8949	1.22%
2025-07-11	17.92	18.10	0.18	1.00%	17.76	18.13	59074	10646	1.45%
2025-07-10	17.84	17.92	0.02	0.11%	17.79	18.02	31998	5732	0.78%
2025-07-09	17.97	17.90	-0.10	-0.56%	17.86	18.14	43533	7834	1.07%
2025-07-08	17.68	18.00	0.28	1.58%	17.61	18.00	43349	7749	1.06%
2025-07-07	17.76	17.72	-0.05	-0.28%	17.60	17.82	29405	5209	0.72%
2025-07-04	18.07	17.77	-0.30	-1.66%	17.72	18.07	49456	8835	1.21%
2025-07-03	18.00	18.07	0.12	0.67%	17.92	18.14	34879	6287	0.85%
2025-07-02	18.08	17.95	-0.17	-0.94%	17.80	18.08	52712	9440	1.29%
2025-07-01	18.34	18.12	-0.18	-0.98%	18.01	18.35	46277	8396	1.13%
2025-06-30	18.34	18.30	0.08	0.44%	18.18	18.34	58433	10667	1.43%
2025-06-27	18.21	18.22	0.02	0.11%	18.05	18.39	72392	13203	1.77%
2025-06-26	18.10	18.20	0.11	0.61%	17.91	18.39	118950	21680	2.91%
2025-06-25	17.99	18.09	0.04	0.22%	17.85	18.13	103859	18694	2.54%
2025-06-24	17.79	18.05	0.83	4.82%	17.79	18.39	148614	26821	3.64%
2025-06-23	16.61	17.22	0.44	2.62%	16.60	17.26	54513	9285	1.33%
2025-06-20	17.18	16.78	-0.40	-2.33%	16.78	17.26	59237	10055	1.45%
2025-06-19	17.50	17.18	-0.36	-2.05%	17.11	17.66	55749	9685	1.36%
2025-06-18	17.73	17.54	-0.19	-1.07%	17.46	17.73	40496	7115	0.99%
2025-06-17	17.79	17.73	-0.05	-0.28%	17.63	17.92	37771	6705	0.92%
2025-06-16	17.41	17.78	0.22	1.25%	17.41	17.83	52440	9293	1.28%
2025-06-13	18.00	17.56	-0.56	-3.09%	17.56	18.32	78369	13981	1.92%
2025-06-12	18.11	18.12	-0.04	-0.22%	17.91	18.25	58501	10593	1.43%
2025-06-11	18.04	18.16	0.14	0.78%	18.00	18.29	69772	12663	1.71%
2025-06-10	18.56	18.02	-0.49	-2.65%	17.73	18.57	120689	21856	2.95%
2025-06-09	18.53	18.51	-0.04	-0.22%	18.45	18.64	75313	13956	1.84%