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
2025-10-31	13.78	14.05	0.27	1.96%	13.78	14.17	44150	6201	2.63%
2025-10-30	13.90	13.78	-0.08	-0.58%	13.74	14.17	41976	5846	2.50%
2025-10-29	14.19	13.86	-0.16	-1.14%	13.81	14.30	45136	6315	2.69%
2025-10-28	13.99	14.02	-0.01	-0.07%	13.94	14.17	23343	3274	1.39%
2025-10-27	14.06	14.03	-0.01	-0.07%	13.82	14.21	33848	4731	2.02%
2025-10-24	14.11	14.04	-0.09	-0.64%	14.01	14.36	39421	5565	2.35%
2025-10-23	13.94	14.13	0.18	1.29%	13.86	14.14	41812	5865	2.49%
2025-10-22	13.81	13.95	0.04	0.29%	13.79	14.02	32460	4523	1.94%
2025-10-21	13.60	13.91	0.39	2.88%	13.45	13.91	31119	4275	1.86%
2025-10-20	13.36	13.52	0.17	1.27%	13.34	13.57	25680	3461	1.53%
2025-10-17	13.33	13.35	0.09	0.68%	13.24	13.50	34230	4587	2.04%
2025-10-16	13.40	13.26	-0.13	-0.97%	13.21	13.48	22720	3030	1.36%
2025-10-15	13.31	13.39	0.24	1.83%	13.12	13.43	25247	3368	1.51%
2025-10-14	13.32	13.15	-0.17	-1.28%	13.12	13.52	26250	3495	1.57%
2025-10-13	13.01	13.32	0.00	0.00%	12.61	13.36	37185	4872	2.22%
2025-10-10	13.24	13.32	0.09	0.68%	13.14	13.49	30852	4118	1.84%
2025-10-09	13.50	13.23	-0.16	-1.19%	13.18	13.54	34770	4630	2.07%
2025-09-30	13.61	13.39	-0.22	-1.62%	13.39	13.62	27273	3677	1.63%
2025-09-29	13.46	13.61	0.15	1.11%	13.13	13.66	30740	4148	1.83%
2025-09-26	13.39	13.46	0.13	0.98%	13.21	13.62	30968	4178	1.85%
2025-09-25	13.50	13.33	-0.18	-1.33%	13.26	13.65	26382	3544	1.57%
2025-09-24	13.34	13.51	0.04	0.30%	13.31	13.62	27233	3675	1.62%
2025-09-23	13.45	13.47	-0.01	-0.07%	12.88	13.51	46787	6174	2.79%
2025-09-22	13.54	13.48	-0.06	-0.44%	13.37	13.62	24404	3285	1.46%
2025-09-19	13.68	13.54	-0.19	-1.38%	13.50	13.91	30308	4122	1.81%
2025-09-18	14.13	13.73	-0.40	-2.83%	13.56	14.15	46222	6425	2.76%
2025-09-17	14.30	14.13	-0.21	-1.46%	14.12	14.34	30537	4334	1.82%
2025-09-16	14.10	14.34	0.27	1.92%	14.04	14.34	37658	5355	2.25%
2025-09-15	14.24	14.07	-0.19	-1.33%	13.97	14.24	35763	5033	2.13%
2025-09-12	14.15	14.26	0.10	0.71%	14.09	14.40	41488	5928	2.48%
2025-09-11	14.07	14.16	0.07	0.50%	13.81	14.16	37574	5274	2.24%
2025-09-10	13.95	14.09	0.18	1.29%	13.90	14.11	30304	4246	1.81%
2025-09-09	14.14	13.91	-0.23	-1.63%	13.82	14.21	28070	3926	1.67%
2025-09-08	14.05	14.14	0.11	0.78%	13.90	14.18	42317	5943	2.52%
2025-09-05	13.85	14.03	0.28	2.04%	13.59	14.03	46988	6523	2.80%
2025-09-04	13.58	13.75	0.22	1.63%	13.58	14.15	67170	9356	4.01%
2025-09-03	13.95	13.53	-0.36	-2.59%	13.47	14.00	37394	5139	2.23%
2025-09-02	14.06	13.89	-0.23	-1.63%	13.70	14.09	41137	5696	2.45%
2025-09-01	13.85	14.12	0.34	2.47%	13.82	14.25	51592	7260	3.08%
2025-08-29	14.15	13.78	-0.34	-2.41%	13.77	14.25	45559	6355	2.72%
2025-08-28	14.30	14.12	0.03	0.21%	13.56	14.47	73261	10303	4.37%
2025-08-27	14.86	14.09	-0.61	-4.15%	14.06	14.93	75378	10868	4.50%
2025-08-26	14.76	14.70	-0.08	-0.54%	14.51	14.76	51640	7572	3.08%
2025-08-25	14.72	14.78	0.11	0.75%	14.67	14.98	66242	9814	3.95%
2025-08-22	14.61	14.67	0.13	0.89%	14.40	14.69	54077	7876	3.23%
2025-08-21	14.77	14.54	-0.20	-1.36%	14.47	14.80	59906	8763	3.57%
2025-08-20	14.98	14.74	-0.34	-2.25%	14.56	14.98	72250	10622	4.31%
2025-08-19	15.15	15.08	0.10	0.67%	14.84	15.16	73300	10995	4.37%
2025-08-18	14.80	14.98	0.18	1.22%	14.77	15.06	78026	11647	4.66%
2025-08-15	14.68	14.80	0.31	2.14%	14.43	14.82	76136	11143	4.54%
2025-08-14	15.20	14.49	-0.66	-4.36%	14.49	15.21	118678	17505	7.08%
2025-08-13	15.39	15.15	-0.38	-2.45%	15.02	15.58	146987	22342	8.77%
2025-08-12	15.78	15.53	-0.45	-2.82%	15.35	16.86	223735	36072	13.35%
2025-08-11	15.33	15.98	0.44	2.83%	15.16	15.98	170819	26628	10.19%
2025-08-08	15.15	15.54	0.40	2.64%	14.84	15.90	172437	26705	10.29%
2025-08-07	15.31	15.14	-0.54	-3.44%	15.03	15.76	165449	25358	9.87%
2025-08-06	15.54	15.68	-0.34	-2.12%	15.20	16.00	215118	33450	12.84%
2025-08-05	15.26	16.02	0.45	2.89%	15.10	16.21	289290	45607	17.26%
2025-08-04	16.00	15.57	-0.51	-3.17%	15.15	16.36	360642	56139	21.52%
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%