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
2026-08-21	13.82	13.91	0.15	1.09%	13.71	13.97	32700	4522	0.80%
2026-08-20	13.95	13.76	-0.09	-0.65%	13.67	13.96	31286	4314	0.77%
2026-08-19	14.32	13.85	-0.63	-4.35%	13.83	14.43	36022	5049	0.88%
2026-08-18	14.53	14.48	-0.04	-0.28%	14.17	14.53	38315	5483	0.94%
2026-08-17	14.60	14.52	-0.02	-0.14%	14.33	14.60	33237	4805	0.81%
2026-08-14	14.57	14.54	-0.09	-0.62%	14.40	14.80	32002	4660	0.78%
2026-08-13	14.85	14.63	-0.13	-0.88%	14.63	15.05	45315	6731	1.11%
2026-08-12	14.70	14.76	0.10	0.68%	14.61	14.88	30241	4461	0.74%
2026-08-11	14.65	14.66	-0.09	-0.61%	14.53	14.83	34101	5011	0.83%
2026-08-10	14.55	14.75	0.16	1.10%	14.40	14.80	38816	5690	0.95%
2026-08-07	14.81	14.59	-0.29	-1.95%	14.34	14.82	51134	7429	1.25%
2026-08-06	14.86	14.88	-0.08	-0.53%	14.68	15.15	53167	7927	1.30%
2026-08-05	14.96	14.96	0.17	1.15%	14.86	15.29	75555	11389	1.85%
2026-08-04	14.72	14.79	0.23	1.58%	14.61	14.89	51207	7551	1.25%
2026-08-03	14.31	14.56	0.34	2.39%	14.20	14.60	49296	7111	1.21%
2026-07-31	13.89	14.22	0.36	2.60%	13.89	14.37	54272	7706	1.33%
2026-07-30	13.79	13.86	-0.02	-0.14%	13.75	14.19	45545	6389	1.11%
2026-07-29	13.72	13.88	0.13	0.95%	13.71	14.03	35341	4900	0.87%
2026-07-28	13.36	13.75	0.28	2.08%	13.25	13.80	40953	5608	1.00%
2026-07-27	12.97	13.47	0.32	2.43%	12.87	13.49	36266	4842	0.89%
2026-07-24	13.47	13.15	-0.46	-3.38%	13.15	13.60	34923	4659	0.85%
2026-07-23	13.40	13.61	0.14	1.04%	13.35	13.65	35979	4851	0.88%
2026-07-22	13.62	13.47	-0.22	-1.61%	13.30	13.66	34999	4716	0.86%
2026-07-21	13.46	13.69	0.23	1.71%	13.05	13.69	52263	7007	1.28%
2026-07-20	13.70	13.46	-0.09	-0.66%	13.19	13.94	56131	7628	1.37%
2026-07-17	14.00	13.55	-0.54	-3.83%	13.39	14.25	60776	8369	1.49%
2026-07-16	13.63	14.09	0.31	2.25%	13.60	14.26	58039	8162	1.42%
2026-07-15	13.63	13.78	0.11	0.80%	13.52	13.98	35515	4898	0.87%
2026-07-14	13.95	13.67	-0.14	-1.01%	13.41	13.99	43164	5875	1.06%
2026-07-13	14.36	13.81	-0.54	-3.76%	13.74	14.42	53114	7408	1.30%
2026-07-10	14.06	14.35	0.13	0.91%	13.88	14.59	62900	9028	1.54%
2026-07-09	14.26	14.22	-0.14	-0.97%	13.78	14.26	64237	9023	1.57%
2026-07-08	14.11	14.36	0.28	1.99%	13.93	14.55	65391	9375	1.60%
2026-07-07	14.51	14.08	-0.43	-2.96%	14.06	14.63	43971	6258	1.08%
2026-07-06	15.00	14.51	-0.35	-2.36%	14.50	15.10	51111	7548	1.25%
2026-07-03	14.61	14.86	0.06	0.41%	14.61	15.06	78902	11725	1.93%
2026-07-02	15.10	14.80	-0.12	-0.80%	14.71	15.33	137906	20685	3.38%
2026-07-01	13.72	14.92	1.36	10.03%	13.72	14.92	38101	5561	0.93%
2026-06-30	13.44	13.56	0.11	0.82%	13.29	13.68	35372	4791	0.87%
2026-06-29	13.50	13.45	-0.07	-0.52%	13.11	13.57	45447	6072	1.11%
2026-06-26	13.98	13.52	-0.51	-3.64%	13.51	13.98	49076	6701	1.20%
2026-06-25	14.35	14.03	-0.44	-3.04%	13.87	14.46	53139	7479	1.30%
2026-06-24	14.82	14.47	-0.44	-2.95%	14.25	14.94	42273	6108	1.03%
2026-06-23	14.90	14.91	0.16	1.08%	14.80	15.13	42424	6347	1.04%
2026-06-22	14.91	14.75	-0.16	-1.07%	14.13	14.91	60479	8729	1.48%
2026-06-18	14.87	14.91	0.04	0.27%	14.65	14.97	31023	4608	0.76%
2026-06-17	15.11	14.87	-0.34	-2.24%	14.77	15.24	40923	6098	1.00%
2026-06-16	15.25	15.21	-0.04	-0.26%	15.10	15.39	41873	6373	1.02%
2026-06-15	14.96	15.25	0.32	2.14%	14.83	15.27	34359	5213	0.84%
2026-06-12	14.79	14.93	0.20	1.36%	14.76	15.18	33585	5025	0.82%
2026-06-11	15.29	14.73	-0.71	-4.60%	14.57	15.29	55276	8169	1.35%
2026-06-10	15.25	15.44	0.09	0.59%	15.11	15.81	58818	9074	1.44%
2026-06-09	15.30	15.35	0.24	1.59%	14.95	15.49	54553	8353	1.34%
2026-06-08	14.90	15.11	-0.01	-0.07%	14.85	15.34	43684	6590	1.07%
2026-06-05	14.90	15.12	0.18	1.20%	14.80	15.39	40626	6134	0.99%
2026-06-04	15.20	14.94	-0.31	-2.03%	14.83	15.29	43790	6554	1.07%
2026-06-03	15.58	15.25	-0.32	-2.06%	15.11	15.59	44047	6749	1.08%
2026-06-02	15.81	15.57	-0.23	-1.46%	15.42	15.90	34583	5390	0.85%
2026-06-01	15.41	15.80	0.35	2.27%	15.32	15.99	47788	7525	1.17%
2026-05-29	16.25	15.47	-0.81	-4.98%	15.44	16.55	67171	10587	1.64%
2026-05-28	16.37	16.28	-0.14	-0.85%	15.72	16.47	65622	10582	1.61%
2026-05-27	17.09	16.42	-0.76	-4.42%	16.39	17.14	69188	11515	1.69%
2026-05-26	17.30	17.18	-0.20	-1.15%	16.92	17.45	50405	8652	1.23%
2026-05-25	17.59	17.38	-0.26	-1.47%	17.24	17.81	54193	9436	1.33%
2026-05-22	17.75	17.64	0.07	0.40%	17.33	17.86	53711	9449	1.31%
2026-05-21	18.15	17.57	-0.55	-3.04%	17.56	18.45	89688	16268	2.20%
2026-05-20	18.01	18.12	-0.01	-0.06%	18.01	18.53	89956	16418	2.20%
2026-05-19	17.86	18.13	0.26	1.45%	17.80	18.23	53111	9608	1.30%
2026-05-18	17.50	17.87	0.34	1.94%	17.43	17.99	48378	8582	1.18%
2026-05-15	17.51	17.53	-0.09	-0.51%	17.39	17.85	50121	8829	1.23%
2026-05-14	18.29	17.62	-0.68	-3.72%	17.62	18.40	61236	10972	1.50%
2026-05-13	17.81	18.30	0.48	2.69%	17.71	18.66	83596	15249	2.05%