启迪设计 (300500) - 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
2026-06-26	9.08	8.99	-0.21	-2.28%	8.88	9.28	29574	2667	1.76%
2026-06-25	9.46	9.20	-0.18	-1.92%	9.11	9.49	31720	2926	1.89%
2026-06-24	9.89	9.38	-0.55	-5.54%	9.36	9.94	34530	3294	2.06%
2026-06-23	9.84	9.93	0.24	2.48%	9.59	10.12	39549	3937	2.36%
2026-06-22	9.54	9.69	0.06	0.62%	9.18	9.71	44221	4159	2.64%
2026-06-18	9.64	9.63	-0.06	-0.62%	9.45	9.78	28674	2756	1.71%
2026-06-17	10.01	9.69	-0.44	-4.34%	9.64	10.14	39504	3873	2.36%
2026-06-16	10.15	10.13	0.17	1.71%	9.85	10.21	32288	3246	1.93%
2026-06-15	10.30	9.96	-0.25	-2.45%	9.91	10.54	35012	3551	2.09%
2026-06-12	10.16	10.21	0.15	1.49%	9.91	10.40	27729	2825	1.65%
2026-06-11	10.20	10.06	-0.21	-2.04%	9.91	10.28	33210	3339	1.98%
2026-06-10	10.35	10.27	-0.18	-1.72%	10.04	10.43	39736	4059	2.37%
2026-06-09	10.54	10.45	-0.04	-0.38%	10.29	10.85	34399	3598	2.05%
2026-06-08	10.56	10.49	-0.18	-1.69%	10.29	10.96	47057	5018	2.81%
2026-06-05	10.50	10.67	0.16	1.52%	10.20	10.85	39906	4222	2.38%
2026-06-04	10.74	10.51	-0.32	-2.95%	10.44	10.88	30673	3253	1.83%
2026-06-03	11.00	10.83	-0.15	-1.37%	10.75	11.10	34100	3717	2.03%
2026-06-02	11.48	10.98	-0.48	-4.19%	10.89	11.63	45039	4985	2.69%
2026-06-01	11.11	11.46	0.39	3.52%	8.95	11.60	46860	5347	2.80%
2026-05-29	11.33	11.07	-0.23	-2.04%	10.96	11.76	51531	5854	3.07%
2026-05-28	11.24	11.30	0.16	1.44%	10.91	11.40	39089	4375	2.33%
2026-05-27	11.36	11.14	-0.27	-2.37%	10.91	11.41	34690	3842	2.07%
2026-05-26	11.64	11.41	-0.18	-1.55%	11.28	11.68	38279	4380	2.28%
2026-05-25	11.93	11.59	-0.34	-2.85%	11.48	12.08	35865	4193	2.14%
2026-05-22	11.79	11.93	0.32	2.76%	11.50	12.04	34301	4044	2.05%
2026-05-21	12.06	11.61	-0.43	-3.57%	11.51	12.15	36428	4313	2.17%
2026-05-20	12.23	12.04	-0.21	-1.71%	11.99	12.26	30324	3661	1.81%
2026-05-19	12.28	12.25	0.00	0.00%	12.08	12.40	35458	4337	2.12%
2026-05-18	12.08	12.25	0.20	1.66%	11.94	12.30	38340	4656	2.29%
2026-05-15	12.26	12.05	-0.21	-1.71%	11.94	12.32	42425	5137	2.53%
2026-05-14	12.33	12.26	0.08	0.66%	12.18	12.48	51027	6293	3.04%
2026-05-13	12.32	12.18	-0.09	-0.73%	12.14	12.36	46684	5705	2.79%
2026-05-12	12.29	12.27	-0.06	-0.49%	12.08	12.60	67541	8320	4.03%
2026-05-11	12.14	12.33	0.21	1.73%	12.07	12.38	60520	7394	3.61%
2026-05-08	11.91	12.12	0.23	1.93%	11.85	12.23	53635	6468	3.20%
2026-05-07	11.88	11.89	0.01	0.08%	11.78	12.18	60695	7261	3.62%
2026-05-06	11.91	11.88	0.17	1.45%	11.70	12.10	76770	9089	4.58%
2026-04-30	11.40	11.71	0.21	1.83%	11.40	11.85	92983	10854	5.55%
2026-04-29	11.44	11.50	0.50	4.55%	11.16	11.65	99534	11444	5.94%
2026-04-28	10.96	11.00	-0.01	-0.09%	10.88	11.18	49893	5500	2.98%
2026-04-27	10.72	11.01	0.10	0.92%	10.48	11.06	68155	7324	4.07%
2026-04-24	10.39	10.91	0.23	2.15%	10.39	11.16	73261	7953	4.37%
2026-04-23	10.97	10.68	0.05	0.47%	10.52	11.01	42621	4552	2.54%
2026-04-22	10.72	10.63	-0.10	-0.93%	10.50	10.72	24527	2602	1.46%
2026-04-21	10.73	10.73	0.06	0.56%	10.58	10.77	30363	3239	1.81%
2026-04-20	10.55	10.67	0.08	0.76%	10.46	10.73	37013	3931	2.21%
2026-04-17	10.75	10.59	-0.11	-1.03%	10.48	10.86	42202	4485	2.52%
2026-04-16	10.39	10.70	0.33	3.18%	10.29	10.84	44732	4743	2.67%
2026-04-15	10.64	10.37	-0.17	-1.61%	10.36	10.64	30347	3173	1.81%
2026-04-14	10.75	10.54	-0.09	-0.85%	10.35	10.80	34987	3673	2.09%
2026-04-13	10.63	10.63	-0.01	-0.09%	10.29	10.63	43265	4551	2.58%
2026-04-10	10.53	10.64	0.13	1.24%	10.53	10.78	34166	3644	2.04%
2026-04-09	10.82	10.51	-0.30	-2.78%	10.45	10.82	33047	3498	1.97%
2026-04-08	10.60	10.81	0.43	4.14%	10.58	10.84	41383	4448	2.47%
2026-04-07	10.05	10.38	0.35	3.49%	10.02	10.38	45073	4618	2.69%
2026-04-03	10.56	10.03	-0.53	-5.02%	9.93	10.56	47368	4799	2.83%
2026-04-02	10.93	10.56	-0.49	-4.43%	10.43	11.05	50784	5419	3.03%
2026-04-01	10.99	11.05	0.28	2.60%	10.83	11.24	42958	4717	2.56%
2026-03-31	11.14	10.77	-0.38	-3.41%	10.75	11.24	42152	4635	2.52%
2026-03-30	10.75	11.15	0.27	2.48%	10.62	11.15	67605	7359	4.03%
2026-03-27	10.90	10.88	-0.28	-2.51%	10.71	11.24	104286	11399	6.22%
2026-03-26	11.57	11.16	-0.40	-3.46%	11.05	11.67	38626	4342	2.30%
2026-03-25	11.61	11.56	0.15	1.31%	11.41	11.78	41452	4812	2.47%
2026-03-24	10.89	11.41	0.75	7.04%	10.75	11.42	51413	5716	3.07%
2026-03-23	11.43	10.66	-0.77	-6.74%	10.51	11.43	54649	5990	3.26%