启迪设计(300500) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2019-12-05 | 14.20 | 14.34 | 14.16 | 14.30 | 0.10 | 0.70 | 8,247 | 1,175 | 1.27 | 0.50 |
| 2019-12-04 | 14.26 | 14.26 | 14.13 | 14.20 | -0.07 | -0.49 | 3,346 | 474 | 0.91 | 0.20 |
| 2019-12-03 | 14.30 | 14.33 | 14.03 | 14.27 | -0.07 | -0.49 | 5,757 | 816 | 2.09 | 0.35 |
| 2019-12-02 | 14.30 | 14.35 | 14.21 | 14.34 | 0.07 | 0.49 | 4,139 | 592 | 0.98 | 0.25 |
| 2019-11-29 | 14.21 | 14.31 | 14.15 | 14.27 | 0.06 | 0.42 | 3,530 | 502 | 1.13 | 0.21 |
| 2019-11-28 | 14.20 | 14.33 | 14.13 | 14.21 | 0.00 | 0.00 | 4,042 | 575 | 1.41 | 0.24 |
| 2019-11-27 | 14.33 | 14.34 | 14.11 | 14.21 | -0.06 | -0.42 | 3,222 | 458 | 1.61 | 0.19 |
| 2019-11-26 | 14.32 | 14.32 | 14.17 | 14.27 | 0.05 | 0.35 | 4,732 | 675 | 1.05 | 0.29 |
| 2019-11-25 | 14.30 | 14.33 | 13.90 | 14.22 | -0.10 | -0.70 | 8,487 | 1,203 | 3.00 | 0.51 |
| 2019-11-22 | 14.20 | 14.46 | 14.17 | 14.32 | 0.03 | 0.21 | 8,578 | 1,227 | 2.03 | 0.52 |
| 2019-11-21 | 14.30 | 14.32 | 14.15 | 14.29 | 0.07 | 0.49 | 6,823 | 971 | 1.20 | 0.41 |
| 2019-11-20 | 14.37 | 14.47 | 14.17 | 14.22 | -0.25 | -1.73 | 11,110 | 1,590 | 2.07 | 0.67 |
| 2019-11-19 | 14.39 | 14.55 | 14.22 | 14.47 | 0.13 | 0.91 | 11,507 | 1,658 | 2.30 | 0.70 |
| 2019-11-18 | 14.41 | 14.50 | 14.11 | 14.34 | -0.19 | -1.31 | 13,213 | 1,889 | 2.68 | 0.80 |
| 2019-11-15 | 14.99 | 15.00 | 14.50 | 14.53 | -0.47 | -3.13 | 18,415 | 2,713 | 3.33 | 1.11 |
| 2019-11-14 | 14.44 | 15.40 | 14.38 | 15.00 | 0.60 | 4.17 | 31,050 | 4,673 | 7.08 | 1.88 |
| 2019-11-13 | 14.44 | 14.61 | 14.26 | 14.40 | -0.15 | -1.03 | 5,692 | 820 | 2.41 | 0.34 |
| 2019-11-12 | 14.20 | 14.75 | 14.20 | 14.55 | 0.15 | 1.04 | 8,851 | 1,280 | 3.82 | 0.53 |
| 2019-11-11 | 14.95 | 14.95 | 14.32 | 14.40 | -0.40 | -2.70 | 10,805 | 1,582 | 4.26 | 0.65 |
| 2019-11-08 | 14.87 | 14.98 | 14.71 | 14.80 | -0.07 | -0.47 | 7,274 | 1,080 | 1.82 | 0.44 |
| 2019-11-07 | 14.95 | 14.97 | 14.72 | 14.87 | 0.13 | 0.88 | 5,881 | 873 | 1.70 | 0.36 |
| 2019-11-06 | 15.05 | 15.14 | 14.65 | 14.74 | -0.34 | -2.25 | 9,665 | 1,439 | 3.25 | 0.58 |
| 2019-11-05 | 14.92 | 15.14 | 14.83 | 15.08 | 0.01 | 0.07 | 11,160 | 1,676 | 2.06 | 0.67 |
| 2019-11-04 | 14.66 | 15.20 | 14.66 | 15.07 | 0.33 | 2.24 | 13,815 | 2,082 | 3.66 | 0.83 |
| 2019-11-01 | 14.59 | 14.82 | 14.40 | 14.74 | 0.30 | 2.08 | 9,277 | 1,364 | 2.91 | 0.56 |
| 2019-10-31 | 14.74 | 14.89 | 14.39 | 14.44 | -0.43 | -2.89 | 12,449 | 1,819 | 3.36 | 0.75 |
| 2019-10-30 | 15.02 | 15.28 | 14.75 | 14.87 | -0.37 | -2.43 | 15,539 | 2,316 | 3.48 | 0.94 |
| 2019-10-29 | 15.63 | 15.78 | 15.22 | 15.24 | -0.49 | -3.12 | 25,553 | 3,947 | 3.56 | 1.54 |
| 2019-10-28 | 15.22 | 15.85 | 15.22 | 15.73 | 0.50 | 3.28 | 31,925 | 4,988 | 4.14 | 1.93 |
| 2019-10-25 | 15.10 | 15.24 | 15.02 | 15.23 | 0.13 | 0.86 | 11,777 | 1,786 | 1.46 | 0.71 |
| 2019-10-24 | 14.98 | 15.23 | 14.95 | 15.10 | 0.06 | 0.40 | 7,925 | 1,197 | 1.86 | 0.48 |
| 2019-10-23 | 15.35 | 15.35 | 15.00 | 15.04 | -0.31 | -2.02 | 12,451 | 1,888 | 2.28 | 0.75 |
| 2019-10-22 | 15.22 | 15.43 | 15.21 | 15.35 | 0.01 | 0.07 | 18,625 | 2,855 | 1.43 | 1.13 |
| 2019-10-21 | 15.19 | 15.46 | 14.77 | 15.34 | 0.44 | 2.95 | 17,863 | 2,716 | 4.63 | 1.08 |
| 2019-10-18 | 15.26 | 15.29 | 14.85 | 14.90 | -0.41 | -2.68 | 10,613 | 1,598 | 2.87 | 0.64 |
| 2019-10-17 | 15.12 | 15.34 | 15.02 | 15.31 | 0.19 | 1.26 | 9,351 | 1,420 | 2.12 | 0.56 |
| 2019-10-16 | 15.33 | 15.37 | 15.10 | 15.12 | -0.09 | -0.59 | 10,386 | 1,582 | 1.78 | 0.63 |
| 2019-10-15 | 15.37 | 15.47 | 15.16 | 15.21 | 0.07 | 0.46 | 12,724 | 1,947 | 2.05 | 0.77 |
| 2019-10-14 | 15.14 | 15.29 | 15.01 | 15.14 | 0.02 | 0.13 | 13,124 | 1,986 | 1.85 | 0.79 |
| 2019-10-11 | 14.89 | 15.38 | 14.80 | 15.12 | 0.38 | 2.58 | 18,217 | 2,769 | 3.93 | 1.10 |
| 2019-10-10 | 14.49 | 14.80 | 14.49 | 14.74 | 0.24 | 1.66 | 7,916 | 1,164 | 2.14 | 0.48 |
| 2019-10-09 | 14.40 | 14.55 | 14.22 | 14.50 | 0.15 | 1.05 | 4,931 | 710 | 2.30 | 0.30 |
| 2019-10-08 | 14.22 | 14.64 | 14.22 | 14.35 | -0.24 | -1.65 | 6,807 | 980 | 2.88 | 0.41 |
