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
2025-08-01	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%
2025-06-06	18.72	18.56	-0.18	-0.96%	18.50	18.76	94389	17545	2.31%
2025-06-05	18.65	18.74	0.08	0.43%	18.32	18.85	144898	27006	3.55%
2025-06-04	18.80	18.66	-0.14	-0.74%	18.45	18.91	137338	25531	3.36%
2025-06-03	18.45	18.80	0.27	1.46%	18.45	19.05	186601	35143	4.57%
2025-05-30	19.47	18.53	-0.58	-3.04%	18.53	19.55	344635	65457	8.44%
2025-05-29	17.36	19.11	1.74	10.02%	17.35	19.11	189432	35453	4.64%
2025-05-28	17.47	17.37	0.00	0.00%	17.32	18.05	94663	16681	2.32%
2025-05-27	17.48	17.37	-0.16	-0.91%	17.20	17.48	38300	6632	0.94%
2025-05-26	17.17	17.53	0.47	2.75%	17.15	17.70	64016	11185	1.57%
2025-05-23	17.54	17.06	-0.59	-3.34%	17.06	17.64	66326	11497	1.62%
2025-05-22	17.69	17.65	0.02	0.11%	17.45	18.20	96994	17327	2.37%
2025-05-21	17.72	17.63	-0.09	-0.51%	17.40	17.86	47591	8380	1.16%
2025-05-20	17.51	17.72	0.19	1.08%	17.34	17.74	53706	9452	1.31%
2025-05-19	17.30	17.53	0.28	1.62%	17.23	17.74	46990	8215	1.15%
2025-05-16	17.15	17.25	0.18	1.05%	16.95	17.59	52932	9171	1.30%
2025-05-15	17.45	17.07	-0.39	-2.23%	17.04	17.47	40955	7027	1.00%
2025-05-14	17.48	17.46	-0.02	-0.11%	17.32	17.68	43193	7543	1.06%
2025-05-13	17.89	17.48	-0.24	-1.35%	17.45	17.93	49398	8724	1.21%
2025-05-12	17.59	17.72	0.30	1.72%	17.59	17.81	49388	8742	1.21%
2025-05-09	17.81	17.42	-0.43	-2.41%	17.41	17.88	53814	9450	1.32%
2025-05-08	17.58	17.85	0.21	1.19%	17.49	17.92	101922	18105	2.49%
2025-05-07	17.58	17.64	0.34	1.97%	17.36	18.45	164622	29295	4.03%
2025-05-06	16.95	17.30	0.47	2.79%	16.95	17.31	64039	11026	1.57%
2025-04-30	16.50	16.83	0.48	2.94%	16.35	16.93	57095	9591	1.40%
2025-04-29	16.22	16.35	-0.05	-0.30%	16.05	16.47	41218	6737	1.01%
2025-04-28	16.75	16.40	-0.32	-1.91%	16.35	16.83	38571	6365	0.94%
2025-04-25	16.53	16.72	0.16	0.97%	16.53	16.96	41359	6934	1.01%
2025-04-24	16.88	16.56	-0.36	-2.13%	16.46	16.92	45962	7662	1.13%