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
2025-12-16	14.39	13.95	-0.44	-3.06%	13.88	14.40	45991	6470	2.74%
2025-12-15	14.07	14.39	0.20	1.41%	14.07	14.51	47521	6811	2.84%
2025-12-12	14.55	14.19	-0.39	-2.67%	14.17	14.67	61485	8864	3.67%
2025-12-11	15.12	14.58	-0.51	-3.38%	14.53	15.16	57314	8424	3.42%
2025-12-10	15.19	15.09	-0.03	-0.20%	14.85	15.28	61292	9206	3.66%
2025-12-09	15.48	15.12	-0.42	-2.70%	15.11	15.63	67156	10259	4.01%
2025-12-08	16.19	15.54	-0.49	-3.06%	15.42	16.19	111319	17435	6.64%
2025-12-05	15.75	16.03	0.26	1.65%	15.30	16.12	88991	14028	5.31%
2025-12-04	16.61	15.77	-1.17	-6.91%	15.68	16.65	123828	19772	7.39%
2025-12-03	16.51	16.94	0.49	2.98%	15.91	17.15	157497	26149	9.40%
2025-12-02	16.72	16.45	-0.33	-1.97%	16.20	16.86	124142	20445	7.41%
2025-12-01	17.60	16.78	-0.07	-0.42%	16.65	17.70	165064	28032	9.85%
2025-11-28	16.50	16.85	-0.31	-1.81%	16.32	18.20	236299	40361	14.10%
2025-11-27	15.85	17.16	1.03	6.39%	15.43	17.21	244980	40039	14.62%
2025-11-26	16.45	16.13	-0.88	-5.17%	16.00	16.80	182582	29799	10.89%
2025-11-25	16.54	17.01	0.17	1.01%	16.01	17.06	265835	44239	15.86%
2025-11-24	14.98	16.84	1.86	12.42%	14.84	17.96	348246	57503	20.78%
2025-11-21	14.11	14.98	0.79	5.57%	14.06	15.58	189326	28240	11.30%
2025-11-20	14.22	14.19	-0.03	-0.21%	14.04	14.36	31108	4428	1.86%
2025-11-19	14.45	14.22	-0.23	-1.59%	14.08	14.50	32959	4700	1.97%
2025-11-18	14.63	14.45	-0.19	-1.30%	14.30	14.63	33862	4887	2.02%
2025-11-17	14.59	14.64	0.08	0.55%	14.45	14.68	29788	4345	1.78%
2025-11-14	14.25	14.56	0.17	1.18%	14.23	14.78	45568	6644	2.72%
2025-11-13	14.26	14.39	0.08	0.56%	14.21	14.40	24813	3552	1.48%
2025-11-12	14.35	14.31	-0.06	-0.42%	14.23	14.50	18992	2718	1.13%
2025-11-11	14.35	14.37	0.07	0.49%	14.23	14.40	25402	3638	1.52%
2025-11-10	14.29	14.30	0.10	0.70%	14.18	14.34	28308	4037	1.69%
2025-11-07	14.24	14.20	0.00	0.00%	14.16	14.38	24453	3484	1.46%
2025-11-06	14.52	14.20	-0.33	-2.27%	14.20	14.54	34537	4926	2.06%
2025-11-05	14.20	14.53	0.20	1.40%	14.19	14.58	40669	5875	2.43%
2025-11-04	14.18	14.33	0.09	0.63%	14.17	14.35	30513	4358	1.82%
2025-11-03	14.06	14.24	0.19	1.35%	14.06	14.32	32941	4679	1.97%
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%