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
2026-06-29	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%
2026-05-12	18.18	17.82	-0.36	-1.98%	17.80	18.29	44681	8035	1.09%
2026-05-11	18.19	18.18	-0.02	-0.11%	18.06	18.30	46788	8488	1.15%
2026-05-08	18.17	18.20	0.02	0.11%	18.06	18.30	43576	7922	1.07%
2026-05-07	18.11	18.18	0.08	0.44%	17.98	18.28	54494	9873	1.33%
2026-05-06	17.90	18.10	0.42	2.38%	17.78	18.18	47482	8574	1.16%
2026-04-30	17.48	17.68	0.20	1.14%	17.32	17.72	35652	6278	0.87%
2026-04-29	17.06	17.48	0.28	1.63%	17.01	17.56	36720	6411	0.90%
2026-04-28	17.65	17.20	-0.59	-3.32%	17.09	17.70	49848	8631	1.22%
2026-04-27	17.60	17.79	0.18	1.02%	17.35	17.82	51947	9137	1.27%
2026-04-24	18.03	17.61	-0.48	-2.65%	17.58	18.08	65482	11665	1.60%
2026-04-23	18.25	18.09	-0.27	-1.47%	18.03	18.39	34369	6232	0.84%
2026-04-22	18.29	18.36	0.13	0.71%	18.03	18.36	39408	7187	0.96%
2026-04-21	18.35	18.23	-0.26	-1.41%	18.11	18.49	37751	6869	0.92%
2026-04-20	18.30	18.49	0.17	0.93%	18.26	18.50	46878	8645	1.15%
2026-04-17	18.10	18.32	0.16	0.88%	18.06	18.40	61569	11244	1.51%
2026-04-16	17.80	18.16	0.42	2.37%	17.77	18.20	65084	11740	1.59%
2026-04-15	17.94	17.74	-0.19	-1.06%	17.70	18.01	31684	5657	0.78%
2026-04-14	17.98	17.93	0.11	0.62%	17.74	18.10	38468	6883	0.94%
2026-04-13	17.69	17.82	0.25	1.42%	17.59	17.90	41802	7421	1.02%
2026-04-10	17.70	17.57	0.01	0.06%	17.57	17.82	39386	6965	0.96%
2026-04-09	17.75	17.56	-0.39	-2.17%	17.50	17.87	36670	6469	0.90%
2026-04-08	17.60	17.95	0.58	3.34%	17.60	17.95	46845	8349	1.15%
2026-04-07	17.11	17.37	0.29	1.70%	17.04	17.42	23570	4073	0.58%
2026-04-03	17.79	17.08	-0.52	-2.95%	17.05	17.79	27375	4714	0.67%
2026-04-02	17.72	17.60	-0.18	-1.01%	17.38	17.89	35705	6280	0.87%
2026-04-01	17.96	17.78	0.00	0.00%	17.70	18.04	39388	7013	0.96%
2026-03-31	18.00	17.78	-0.23	-1.28%	17.72	18.34	59655	10743	1.46%
2026-03-30	17.60	18.01	0.78	4.53%	17.51	18.10	94948	16963	2.32%
2026-03-27	16.65	17.23	0.40	2.38%	16.49	17.32	37449	6398	0.92%
2026-03-26	17.14	16.83	-0.33	-1.92%	16.80	17.30	25735	4370	0.63%
2026-03-25	16.91	17.16	0.38	2.26%	16.78	17.20	35883	6129	0.88%
2026-03-24	16.57	16.78	0.59	3.64%	16.21	16.83	39615	6543	0.97%
2026-03-23	16.74	16.19	-0.85	-4.99%	16.10	16.90	59260	9778	1.45%