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(%) |
2021-01-25 | 11.85 | 11.95 | 11.36 | 11.41 | -0.44 | -3.71 | 14,659 | 1,694 | 4.98 | 0.85 |
2021-01-22 | 12.29 | 12.29 | 11.84 | 11.85 | -0.39 | -3.19 | 14,565 | 1,737 | 3.68 | 0.85 |
2021-01-21 | 12.22 | 12.34 | 12.03 | 12.24 | -0.28 | -2.24 | 22,994 | 2,807 | 2.48 | 1.34 |
2021-01-20 | 11.95 | 13.20 | 11.69 | 12.52 | 0.52 | 4.33 | 32,073 | 3,973 | 12.58 | 1.87 |
2021-01-19 | 11.83 | 12.12 | 11.76 | 12.00 | 0.18 | 1.52 | 11,408 | 1,366 | 3.05 | 0.66 |
2021-01-18 | 11.70 | 12.07 | 11.70 | 11.82 | 0.00 | 0.00 | 10,201 | 1,215 | 3.13 | 0.59 |
2021-01-15 | 11.52 | 11.82 | 11.41 | 11.82 | 0.35 | 3.05 | 8,141 | 953 | 3.57 | 0.47 |
2021-01-14 | 11.42 | 11.64 | 11.31 | 11.47 | 0.07 | 0.61 | 8,069 | 930 | 2.89 | 0.47 |
2021-01-13 | 11.76 | 11.76 | 11.32 | 11.40 | -0.30 | -2.56 | 11,545 | 1,321 | 3.76 | 0.67 |
2021-01-12 | 11.51 | 11.85 | 11.51 | 11.70 | 0.15 | 1.30 | 10,580 | 1,236 | 2.94 | 0.62 |
2021-01-11 | 11.83 | 11.93 | 11.54 | 11.55 | -0.41 | -3.43 | 11,440 | 1,337 | 3.26 | 0.67 |
2021-01-08 | 11.94 | 12.19 | 11.61 | 11.96 | 0.02 | 0.17 | 10,018 | 1,198 | 4.86 | 0.58 |
2021-01-07 | 12.65 | 12.65 | 11.89 | 11.94 | -0.69 | -5.46 | 21,570 | 2,612 | 6.02 | 1.26 |
2021-01-06 | 12.88 | 12.96 | 12.62 | 12.63 | -0.30 | -2.32 | 12,382 | 1,575 | 2.63 | 0.72 |
2021-01-05 | 13.30 | 13.34 | 12.85 | 12.93 | -0.33 | -2.49 | 12,394 | 1,606 | 3.70 | 0.72 |
2021-01-04 | 13.19 | 13.38 | 13.06 | 13.26 | 0.07 | 0.53 | 8,671 | 1,147 | 2.43 | 0.50 |