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
2025-08-01	13.94	16.08	2.68	20.00%	13.88	16.08	233709	36454	13.94%
2025-07-31	13.88	13.40	-0.59	-4.22%	13.36	14.26	179974	24648	10.74%
2025-07-30	13.51	13.99	0.78	5.90%	13.37	14.25	237644	32921	14.18%
2025-07-29	13.41	13.21	-0.19	-1.42%	13.06	13.46	116158	15328	6.93%
2025-07-28	13.36	13.40	-0.14	-1.03%	13.15	13.52	135881	18128	8.11%
2025-07-25	13.96	13.54	-0.99	-6.81%	13.30	14.00	264034	35714	15.75%
2025-07-24	13.72	14.53	1.47	11.26%	13.72	15.67	353618	52058	21.10%
2025-07-23	13.80	13.06	-1.23	-8.61%	13.06	13.84	198259	26335	11.83%
2025-07-22	13.68	14.29	0.52	3.78%	13.40	14.39	224848	31560	13.42%
2025-07-21	13.72	13.77	0.79	6.09%	13.38	15.00	227434	31729	13.57%
2025-07-18	12.98	12.98	0.11	0.85%	12.72	13.03	31188	4030	1.86%
2025-07-17	12.89	12.87	0.01	0.08%	12.80	13.01	28755	3711	1.72%
2025-07-16	12.93	12.86	-0.07	-0.54%	12.80	13.12	31983	4141	1.91%
2025-07-15	13.14	12.93	-0.32	-2.42%	12.80	13.26	64858	8407	3.87%
2025-07-14	12.88	13.25	0.38	2.95%	12.88	13.31	69766	9134	4.16%
2025-07-11	13.13	12.87	-0.41	-3.09%	12.82	13.27	80787	10457	4.82%
2025-07-10	13.07	13.28	0.15	1.14%	12.70	13.57	124132	16294	7.41%
2025-07-09	12.73	13.13	0.36	2.82%	12.72	13.39	77502	10143	4.62%
2025-07-08	12.66	12.77	0.07	0.55%	12.56	12.80	43389	5507	2.59%
2025-07-07	12.34	12.70	0.35	2.83%	12.28	12.78	64102	8053	3.82%
2025-07-04	12.27	12.35	0.07	0.57%	12.24	12.82	63079	7875	3.76%
2025-07-03	12.16	12.28	0.10	0.82%	12.16	12.40	36486	4483	2.18%
2025-07-02	12.11	12.18	0.07	0.58%	12.02	12.28	33938	4119	2.02%
2025-07-01	12.22	12.11	-0.04	-0.33%	11.95	12.22	39782	4808	2.37%
2025-06-30	12.20	12.15	0.13	1.08%	11.99	12.24	47015	5704	2.81%
2025-06-27	11.69	12.02	0.32	2.74%	11.69	12.17	57595	6876	3.44%
2025-06-26	11.68	11.70	0.04	0.34%	11.57	11.74	28880	3370	1.72%
2025-06-25	11.63	11.66	0.00	0.00%	11.54	11.76	28955	3368	1.73%
2025-06-24	11.30	11.66	0.41	3.64%	11.30	11.68	37656	4346	2.25%
2025-06-23	10.99	11.25	0.22	1.99%	10.93	11.28	25683	2870	1.53%
2025-06-20	11.05	11.03	-0.02	-0.18%	10.93	11.25	33582	3720	2.00%
2025-06-19	11.38	11.05	-0.38	-3.32%	11.00	11.48	35228	3946	2.10%
2025-06-18	11.52	11.43	-0.15	-1.30%	11.35	11.58	23705	2709	1.41%
2025-06-17	11.71	11.58	-0.11	-0.94%	11.51	11.77	30914	3585	1.84%
2025-06-16	11.50	11.69	0.14	1.21%	11.43	11.81	34453	4025	2.06%
2025-06-13	11.88	11.55	-0.30	-2.53%	11.50	11.88	34837	4044	2.08%
2025-06-12	11.85	11.85	-0.02	-0.17%	11.70	11.91	26298	3106	1.57%
2025-06-11	11.88	11.87	0.05	0.42%	11.81	11.93	25451	3025	1.52%
2025-06-10	12.06	11.82	-0.22	-1.83%	11.65	12.08	40465	4809	2.41%
2025-06-09	11.91	12.04	0.16	1.35%	11.80	12.13	44552	5327	2.66%
2025-06-06	11.79	11.88	0.11	0.93%	11.71	11.96	39896	4718	2.38%
2025-06-05	11.85	11.77	-0.06	-0.51%	11.63	11.93	41912	4924	2.50%
2025-06-04	11.67	11.83	0.20	1.72%	11.65	11.92	46437	5482	2.77%
2025-06-03	11.69	11.63	-0.03	-0.26%	11.59	11.85	33934	3973	2.02%
2025-05-30	11.72	11.66	-0.15	-1.27%	11.53	11.85	45018	5252	2.69%
2025-05-29	11.47	11.81	0.40	3.51%	11.40	11.87	56277	6592	3.36%
2025-05-28	11.58	11.41	-0.18	-1.55%	11.34	11.72	35636	4081	2.13%
2025-05-27	11.46	11.59	0.01	0.09%	11.40	11.64	45082	5204	2.69%
2025-05-26	11.36	11.58	0.21	1.85%	11.24	11.61	42965	4934	2.56%
2025-05-23	11.63	11.37	-0.23	-1.98%	11.30	11.68	82784	9514	4.94%
2025-05-22	12.40	11.75	-0.85	-6.75%	11.72	12.60	123554	14781	7.37%
2025-05-21	12.07	12.60	0.23	1.86%	12.04	12.84	166566	20902	9.94%
2025-05-20	11.80	12.37	0.62	5.28%	11.45	12.57	158139	19057	9.44%
2025-05-19	11.60	11.75	-0.26	-2.16%	11.20	12.36	139194	16244	8.31%
2025-05-16	13.14	12.01	0.33	2.83%	11.74	13.45	175038	21947	10.44%
2025-05-15	11.21	11.68	0.47	4.19%	11.11	11.91	54395	6236	3.25%
2025-05-14	11.27	11.21	-0.01	-0.09%	11.07	11.37	22615	2529	1.35%
2025-05-13	11.36	11.22	-0.03	-0.27%	11.18	11.46	26190	2956	1.56%
2025-05-12	11.33	11.25	-0.04	-0.35%	11.14	11.43	31686	3565	1.89%
2025-05-09	11.40	11.29	-0.08	-0.70%	11.27	11.50	28282	3211	1.69%
2025-05-08	11.31	11.37	0.01	0.09%	11.25	11.44	29053	3296	1.73%
2025-05-07	11.41	11.36	0.07	0.62%	11.25	11.59	48329	5525	2.88%
2025-05-06	11.45	11.29	0.37	3.39%	11.10	11.46	49903	5602	2.98%
2025-04-30	10.64	10.92	0.38	3.61%	10.57	11.10	60717	6627	3.62%
2025-04-29	10.76	10.54	0.47	4.67%	10.43	10.93	52103	5530	3.11%
2025-04-28	10.23	10.07	-0.21	-2.04%	9.95	10.30	28931	2914	1.73%
2025-04-25	10.25	10.28	0.07	0.69%	10.13	10.71	40415	4218	2.41%
2025-04-24	10.28	10.21	-0.10	-0.97%	10.06	10.43	31316	3209	1.87%