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
2026-05-14	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%
2026-03-20	11.93	11.43	-0.51	-4.27%	11.37	12.12	41587	4853	2.48%
2026-03-19	12.17	11.94	-0.40	-3.24%	11.90	12.30	23577	2846	1.41%
2026-03-18	12.17	12.34	0.20	1.65%	12.02	12.34	20356	2475	1.21%
2026-03-17	12.43	12.14	-0.23	-1.86%	12.06	12.47	22120	2716	1.32%
2026-03-16	12.33	12.37	0.00	0.00%	12.23	12.52	25548	3157	1.52%
2026-03-13	12.30	12.37	0.02	0.16%	12.22	12.58	27567	3423	1.64%
2026-03-12	12.74	12.35	-0.18	-1.44%	12.31	12.77	28090	3505	1.68%
2026-03-11	12.80	12.53	-0.24	-1.88%	12.52	12.87	29655	3752	1.77%
2026-03-10	12.50	12.77	0.22	1.75%	12.46	12.79	33988	4311	2.03%
2026-03-09	12.26	12.55	0.10	0.80%	12.24	12.55	34601	4277	2.06%
2026-03-06	11.84	12.45	0.57	4.80%	11.80	12.46	35482	4346	2.12%
2026-03-05	11.96	11.88	0.19	1.63%	11.83	12.10	33706	4031	2.01%
2026-03-04	11.60	11.69	-0.07	-0.60%	11.45	11.86	41243	4810	2.46%
2026-03-03	12.34	11.76	-0.58	-4.70%	11.70	12.53	54639	6612	3.26%
2026-03-02	12.87	12.34	-0.75	-5.73%	12.19	13.08	57407	7197	3.43%
2026-02-27	13.00	13.09	0.09	0.69%	12.94	13.13	22560	2940	1.35%
2026-02-26	13.15	13.00	-0.06	-0.46%	12.96	13.16	24044	3134	1.43%
2026-02-25	13.12	13.06	-0.06	-0.46%	13.02	13.25	31817	4176	1.90%
2026-02-24	12.95	13.12	0.28	2.18%	12.88	13.14	30611	3996	1.83%
2026-02-13	12.75	12.84	0.05	0.39%	12.63	13.02	23965	3090	1.43%
2026-02-12	13.01	12.79	-0.20	-1.54%	12.73	13.05	26146	3362	1.56%
2026-02-11	12.98	12.99	-0.03	-0.23%	12.89	13.13	29453	3838	1.76%
2026-02-10	12.95	13.02	0.08	0.62%	12.86	13.09	30769	3996	1.84%
2026-02-09	12.86	12.94	0.24	1.89%	12.70	12.98	33271	4286	1.99%
2026-02-06	12.62	12.70	0.08	0.63%	12.51	12.84	31033	3941	1.85%
2026-02-05	12.74	12.62	-0.12	-0.94%	12.60	12.88	29307	3727	1.75%
2026-02-04	12.63	12.74	0.09	0.71%	12.54	12.80	41050	5223	2.45%
2026-02-03	12.76	12.65	0.24	1.93%	12.47	12.98	44424	5616	2.65%