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
2025-09-15	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%
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%