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
2026-05-14	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%
2026-03-20	18.06	17.04	-0.89	-4.96%	17.04	18.07	55344	9640	1.35%
2026-03-19	17.81	17.93	-0.14	-0.77%	17.80	18.08	27898	5004	0.68%
2026-03-18	17.78	18.07	0.43	2.44%	17.66	18.09	32673	5836	0.80%
2026-03-17	17.99	17.64	-0.26	-1.45%	17.62	18.09	29384	5249	0.72%
2026-03-16	17.65	17.90	0.13	0.73%	17.65	17.92	24870	4431	0.61%
2026-03-13	17.82	17.77	-0.18	-1.00%	17.65	17.98	29875	5321	0.73%
2026-03-12	18.02	17.95	-0.10	-0.55%	17.87	18.10	24479	4396	0.60%
2026-03-11	18.15	18.05	-0.10	-0.55%	18.02	18.27	27043	4904	0.66%
2026-03-10	18.24	18.15	0.09	0.50%	18.00	18.38	33992	6172	0.83%
2026-03-09	17.65	18.06	0.19	1.06%	17.52	18.19	39757	7079	0.97%
2026-03-06	17.60	17.87	0.17	0.96%	17.55	17.87	24403	4346	0.60%
2026-03-05	17.69	17.70	0.32	1.84%	17.62	17.87	31828	5641	0.78%
2026-03-04	17.30	17.38	-0.11	-0.63%	17.23	17.63	37575	6547	0.92%
2026-03-03	18.50	17.49	-0.91	-4.95%	17.48	18.50	82124	14707	2.01%
2026-03-02	18.71	18.40	-0.71	-3.72%	18.35	19.00	66640	12363	1.63%
2026-02-27	18.90	19.11	0.22	1.16%	18.84	19.11	50456	9581	1.24%
2026-02-26	18.97	18.89	-0.08	-0.42%	18.85	19.08	40808	7736	1.00%
2026-02-25	18.88	18.97	0.09	0.48%	18.81	19.03	30640	5809	0.75%
2026-02-24	19.02	18.88	0.06	0.32%	18.72	19.10	34083	6431	0.83%
2026-02-13	19.00	18.82	-0.18	-0.95%	18.82	19.29	49716	9484	1.22%
2026-02-12	18.82	19.00	0.19	1.01%	18.69	19.19	57037	10838	1.40%
2026-02-11	19.00	18.81	-0.19	-1.00%	18.75	19.08	36038	6821	0.88%
2026-02-10	19.02	19.00	0.02	0.11%	18.92	19.10	36581	6957	0.90%
2026-02-09	18.81	18.98	0.33	1.77%	18.81	19.13	43616	8272	1.07%
2026-02-06	18.80	18.65	-0.24	-1.27%	18.55	18.86	39846	7453	0.98%
2026-02-05	18.62	18.89	0.09	0.48%	18.61	18.99	40015	7536	0.98%
2026-02-04	18.70	18.80	-0.08	-0.42%	18.63	18.84	38746	7259	0.95%
2026-02-03	18.60	18.88	0.37	2.00%	18.59	18.90	42146	7905	1.03%