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
2025-04-03	10.83	10.95	0.03	0.27%	10.77	11.06	26375	2878	1.62%
2025-04-02	10.90	10.92	-0.01	-0.09%	10.81	11.05	20286	2218	1.24%
2025-04-01	10.79	10.93	0.20	1.86%	10.79	11.13	32483	3576	1.99%
2025-03-31	10.81	10.73	-0.14	-1.29%	10.50	10.95	34643	3690	2.12%
2025-03-28	11.12	10.87	-0.25	-2.25%	10.80	11.25	38133	4179	2.34%
2025-03-27	11.49	11.12	-0.28	-2.46%	11.02	11.50	35042	3911	2.15%
2025-03-26	10.98	11.40	0.34	3.07%	10.98	11.48	55851	6339	3.42%
2025-03-25	11.25	11.06	-0.09	-0.81%	11.00	11.29	47516	5281	2.91%
2025-03-24	11.58	11.15	-0.75	-6.30%	10.92	11.69	90004	10176	5.51%
2025-03-21	11.80	11.90	0.07	0.59%	11.63	12.19	102221	12142	6.26%
2025-03-20	12.24	11.83	-0.56	-4.52%	11.75	12.30	126632	15128	7.76%
2025-03-19	11.88	12.39	0.80	6.90%	11.69	13.50	174251	21918	10.68%
2025-03-18	11.58	11.59	0.08	0.70%	11.43	11.62	34091	3929	2.09%
2025-03-17	11.53	11.51	0.11	0.96%	11.39	11.64	40658	4672	2.49%
2025-03-14	11.29	11.40	0.22	1.97%	11.06	11.40	38268	4307	2.34%
2025-03-13	11.42	11.18	-0.17	-1.50%	11.00	11.42	40661	4532	2.49%
2025-03-12	11.51	11.35	-0.10	-0.87%	11.33	11.56	42934	4896	2.63%
2025-03-11	11.38	11.45	-0.06	-0.52%	11.30	11.57	37268	4252	2.28%
2025-03-10	11.40	11.51	0.10	0.88%	11.40	11.78	61174	7086	3.75%
2025-03-07	11.59	11.41	-0.25	-2.14%	11.30	11.71	61672	7053	3.78%
2025-03-06	11.40	11.66	0.49	4.39%	11.12	11.90	104722	12037	6.42%
2025-03-05	11.31	11.17	-0.13	-1.15%	10.89	11.40	63813	7048	3.91%
2025-03-04	11.19	11.30	0.11	0.98%	11.06	11.35	60532	6788	3.71%
2025-03-03	11.47	11.19	-0.25	-2.19%	11.10	11.53	69727	7872	4.27%
2025-02-28	11.95	11.44	-0.48	-4.03%	11.42	12.11	65488	7654	4.01%
2025-02-27	12.35	11.92	-0.30	-2.45%	11.79	12.59	80976	9749	4.96%
2025-02-26	13.28	12.22	-0.54	-4.23%	12.10	13.28	147218	18339	9.02%
2025-02-25	12.18	12.76	0.13	1.03%	11.80	13.80	198234	25253	12.15%
2025-02-24	10.77	12.63	1.85	17.16%	10.72	12.90	180420	21569	11.05%
2025-02-21	10.94	10.78	-0.16	-1.46%	10.70	10.96	34634	3730	2.12%
2025-02-20	10.89	10.94	0.03	0.27%	10.73	10.96	26021	2819	1.59%
2025-02-19	10.67	10.91	0.24	2.25%	10.65	10.96	29759	3220	1.82%
2025-02-18	11.24	10.67	-0.45	-4.05%	10.63	11.25	44674	4878	2.74%
2025-02-17	10.72	11.12	0.40	3.73%	10.69	11.48	68666	7611	4.21%
2025-02-14	10.67	10.72	0.05	0.47%	10.61	11.18	43785	4741	2.68%
2025-02-13	10.64	10.67	0.07	0.66%	10.64	11.17	41185	4456	2.52%
2025-02-12	10.49	10.60	0.04	0.38%	10.46	10.68	28419	3004	1.74%
2025-02-11	10.82	10.56	-0.08	-0.75%	10.39	10.82	30168	3166	1.85%
2025-02-10	10.43	10.64	0.22	2.11%	10.43	10.69	27629	2921	1.69%
2025-02-07	10.31	10.42	0.14	1.36%	10.27	10.58	36390	3789	2.23%
2025-02-06	10.22	10.28	0.06	0.59%	9.98	10.29	31826	3232	1.95%
2025-02-05	9.92	10.22	0.42	4.29%	9.84	10.27	31226	3156	1.91%
2025-01-27	9.96	9.80	0.00	0.00%	9.77	10.15	24819	2472	1.52%
2025-01-24	9.72	9.80	0.07	0.72%	9.63	9.83	19299	1877	1.18%
2025-01-23	9.86	9.73	0.00	0.00%	9.73	10.08	24676	2446	1.51%
2025-01-22	9.83	9.73	-0.13	-1.32%	9.66	9.90	22058	2154	1.35%
2025-01-21	10.23	9.86	-0.31	-3.05%	9.80	10.29	27806	2760	1.70%
2025-01-20	9.99	10.17	0.29	2.94%	9.75	10.19	35941	3605	2.20%
2025-01-17	10.05	9.88	-0.17	-1.69%	9.80	10.09	23463	2328	1.44%
2025-01-16	10.04	10.05	0.03	0.30%	9.96	10.24	26968	2727	1.65%
2025-01-15	10.17	10.02	-0.14	-1.38%	9.98	10.24	23138	2328	1.42%
2025-01-14	9.87	10.16	0.40	4.10%	9.76	10.16	31322	3138	1.92%
2025-01-13	9.70	9.76	0.15	1.56%	9.18	9.82	28905	2780	1.77%
2025-01-10	10.08	9.61	-0.47	-4.66%	9.61	10.18	28901	2854	1.77%
2025-01-09	10.05	10.08	0.03	0.30%	9.88	10.40	23065	2340	1.41%
2025-01-08	10.20	10.05	-0.15	-1.47%	9.74	10.33	25587	2569	1.57%
2025-01-07	9.79	10.20	0.43	4.40%	9.73	10.20	29826	2982	1.83%
2025-01-06	9.79	9.77	0.09	0.93%	9.31	9.98	32127	3116	1.97%
2025-01-03	10.42	9.68	-0.66	-6.38%	9.66	10.42	41389	4120	2.54%
2025-01-02	10.60	10.34	-0.27	-2.54%	10.21	10.80	37983	4000	2.33%
2024-12-31	10.69	10.61	-0.02	-0.19%	10.56	11.01	61701	6641	3.78%
2024-12-30	10.78	10.63	-0.20	-1.85%	10.30	10.86	35588	3766	2.18%
2024-12-27	10.78	10.83	0.11	1.03%	10.66	11.04	27734	3026	1.70%
2024-12-26	10.71	10.72	-0.07	-0.65%	10.66	11.00	34472	3733	2.11%