启明信息(002232)股票行情
启明信息(002232)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 16.50 | 16.83 | 0.48 | 2.94% | 16.35 | 16.93 | 57095 | 9591.06 | 1.40% |
| 2025-04-29 | 16.22 | 16.35 | -0.05 | -0.30% | 16.05 | 16.47 | 41218 | 6737.61 | 1.01% |
| 2025-04-28 | 16.75 | 16.40 | -0.32 | -1.91% | 16.35 | 16.83 | 38571 | 6365.59 | 0.94% |
| 2025-04-25 | 16.53 | 16.72 | 0.16 | 0.97% | 16.53 | 16.96 | 41359 | 6934.32 | 1.01% |
| 2025-04-24 | 16.88 | 16.56 | -0.36 | -2.13% | 16.46 | 16.92 | 45962 | 7662.41 | 1.13% |
| 2025-04-23 | 16.88 | 16.92 | 0.20 | 1.20% | 16.73 | 17.01 | 48138 | 8125.39 | 1.18% |
| 2025-04-22 | 16.80 | 16.72 | -0.08 | -0.48% | 16.63 | 16.98 | 49589 | 8322.26 | 1.21% |
| 2025-04-21 | 16.16 | 16.80 | 0.64 | 3.96% | 16.10 | 16.84 | 73863 | 12302.78 | 1.81% |
| 2025-04-18 | 16.28 | 16.16 | 0.01 | 0.06% | 16.00 | 16.30 | 42356 | 6846.20 | 1.04% |
| 2025-04-17 | 16.01 | 16.15 | -0.01 | -0.06% | 16.00 | 16.37 | 35533 | 5773.43 | 0.87% |
| 2025-04-16 | 16.47 | 16.16 | -0.41 | -2.47% | 15.80 | 16.54 | 51068 | 8269.54 | 1.25% |
| 2025-04-15 | 16.71 | 16.57 | -0.14 | -0.84% | 16.42 | 16.77 | 40278 | 6676.42 | 0.99% |
| 2025-04-14 | 16.60 | 16.71 | 0.34 | 2.08% | 16.53 | 16.84 | 56773 | 9482.11 | 1.39% |
| 2025-04-11 | 15.97 | 16.37 | 0.23 | 1.43% | 15.90 | 16.52 | 62431 | 10182.51 | 1.53% |
| 2025-04-10 | 16.15 | 16.14 | 0.23 | 1.45% | 16.13 | 16.59 | 78696 | 12852.18 | 1.93% |
| 2025-04-09 | 14.89 | 15.91 | 0.58 | 3.78% | 14.03 | 16.10 | 115758 | 17598.44 | 2.83% |
| 2025-04-08 | 16.00 | 15.33 | -1.04 | -6.35% | 14.73 | 16.39 | 147523 | 22800.24 | 3.61% |
| 2025-04-07 | 17.19 | 16.37 | -1.82 | -10.01% | 16.37 | 17.25 | 59361 | 9811.38 | 1.45% |
| 2025-04-03 | 18.06 | 18.19 | -0.17 | -0.93% | 18.05 | 18.50 | 37626 | 6887.71 | 0.92% |
| 2025-04-02 | 18.50 | 18.36 | -0.10 | -0.54% | 18.36 | 18.70 | 37377 | 6922.44 | 0.91% |
| 2025-04-01 | 18.41 | 18.46 | 0.04 | 0.22% | 18.37 | 18.63 | 37196 | 6881.27 | 0.91% |
| 2025-03-31 | 18.49 | 18.42 | -0.08 | -0.43% | 18.11 | 18.59 | 51364 | 9428.44 | 1.26% |
| 2025-03-28 | 18.82 | 18.50 | -0.31 | -1.65% | 18.50 | 18.92 | 43523 | 8121.92 | 1.07% |
| 2025-03-27 | 19.00 | 18.81 | -0.30 | -1.57% | 18.70 | 19.11 | 54142 | 10218.90 | 1.33% |
| 2025-03-26 | 18.86 | 19.11 | 0.39 | 2.08% | 18.72 | 19.37 | 76444 | 14566.91 | 1.87% |
| 2025-03-25 | 18.89 | 18.72 | -0.27 | -1.42% | 18.59 | 18.98 | 58208 | 10928.47 | 1.42% |
| 2025-03-24 | 19.80 | 18.99 | -1.00 | -5.00% | 18.31 | 19.84 | 169634 | 32197.15 | 4.15% |
| 2025-03-21 | 20.77 | 19.99 | -0.75 | -3.62% | 19.91 | 21.10 | 159398 | 32438.71 | 3.90% |
| 2025-03-20 | 20.20 | 20.74 | 0.39 | 1.92% | 20.20 | 21.07 | 211000 | 43913.57 | 5.16% |
| 2025-03-19 | 20.22 | 20.35 | 0.03 | 0.15% | 20.04 | 20.70 | 113042 | 23065.45 | 2.77% |
| 2025-03-18 | 20.23 | 20.32 | 0.09 | 0.44% | 20.05 | 20.45 | 81388 | 16474.41 | 1.99% |
| 2025-03-17 | 20.08 | 20.23 | 0.12 | 0.60% | 19.96 | 20.61 | 96234 | 19505.45 | 2.36% |
| 2025-03-14 | 19.90 | 20.11 | 0.22 | 1.11% | 19.70 | 20.19 | 80699 | 16152.36 | 1.98% |
| 2025-03-13 | 20.38 | 19.89 | -0.66 | -3.21% | 19.65 | 20.53 | 128450 | 25594.90 | 3.14% |
| 2025-03-12 | 20.18 | 20.55 | 0.51 | 2.54% | 20.18 | 20.88 | 134763 | 27748.09 | 3.30% |
| 2025-03-11 | 19.92 | 20.04 | -0.17 | -0.84% | 19.81 | 20.18 | 78494 | 15686.59 | 1.92% |
| 2025-03-10 | 20.39 | 20.21 | -0.58 | -2.79% | 20.02 | 20.66 | 103774 | 21039.25 | 2.54% |
| 2025-03-07 | 20.87 | 20.79 | -0.13 | -0.62% | 20.49 | 21.42 | 188307 | 39426.33 | 4.61% |
| 2025-03-06 | 20.10 | 20.92 | 0.83 | 4.13% | 20.10 | 21.06 | 197536 | 41134.96 | 4.84% |
| 2025-03-05 | 20.12 | 20.09 | -0.08 | -0.40% | 19.83 | 20.29 | 93194 | 18656.98 | 2.28% |
| 2025-03-04 | 19.50 | 20.17 | 0.34 | 1.71% | 19.34 | 20.18 | 93054 | 18588.41 | 2.28% |
| 2025-03-03 | 19.33 | 19.83 | 0.50 | 2.59% | 19.15 | 20.27 | 134922 | 26707.44 | 3.30% |
| 2025-02-28 | 20.43 | 19.33 | -1.42 | -6.84% | 19.20 | 20.77 | 158224 | 31492.00 | 3.87% |
| 2025-02-27 | 21.48 | 20.75 | -0.75 | -3.49% | 20.49 | 21.48 | 173907 | 36328.15 | 4.26% |
| 2025-02-26 | 21.46 | 21.50 | -0.21 | -0.97% | 21.15 | 21.60 | 201018 | 42884.54 | 4.92% |
| 2025-02-25 | 20.88 | 21.71 | 0.46 | 2.16% | 20.79 | 21.83 | 311937 | 66963.41 | 7.64% |
| 2025-02-24 | 21.12 | 21.25 | 0.35 | 1.67% | 20.83 | 21.50 | 226519 | 47949.18 | 5.54% |
| 2025-02-21 | 20.56 | 20.90 | 0.40 | 1.95% | 20.11 | 21.00 | 191900 | 39687.94 | 4.70% |
| 2025-02-20 | 20.40 | 20.50 | -0.06 | -0.29% | 20.33 | 20.70 | 111676 | 22926.90 | 2.73% |
| 2025-02-19 | 20.25 | 20.56 | 0.34 | 1.68% | 20.25 | 20.75 | 137534 | 28217.87 | 3.37% |
| 2025-02-18 | 20.91 | 20.22 | -0.98 | -4.62% | 20.16 | 21.31 | 214315 | 44499.73 | 5.25% |
| 2025-02-17 | 21.95 | 21.20 | -0.19 | -0.89% | 21.01 | 21.95 | 301235 | 64407.31 | 7.37% |
| 2025-02-14 | 20.36 | 21.39 | 0.88 | 4.29% | 20.25 | 21.39 | 335004 | 70523.09 | 8.20% |
| 2025-02-13 | 21.01 | 20.51 | -0.47 | -2.24% | 20.46 | 21.10 | 195277 | 40537.70 | 4.78% |
| 2025-02-12 | 20.23 | 20.98 | 0.70 | 3.45% | 20.14 | 21.40 | 269364 | 55693.70 | 6.59% |
| 2025-02-11 | 20.50 | 20.28 | -0.47 | -2.27% | 20.21 | 20.74 | 184308 | 37661.60 | 4.51% |
| 2025-02-10 | 20.33 | 20.75 | 0.43 | 2.12% | 20.20 | 20.88 | 235350 | 48466.55 | 5.76% |
| 2025-02-07 | 19.99 | 20.32 | 0.56 | 2.83% | 19.64 | 20.68 | 325933 | 65535.42 | 7.98% |
| 2025-02-06 | 18.81 | 19.76 | 0.96 | 5.11% | 18.51 | 19.81 | 213702 | 41278.23 | 5.23% |
| 2025-02-05 | 18.11 | 18.80 | 0.88 | 4.91% | 18.10 | 18.80 | 156738 | 29218.14 | 3.84% |
| 2025-01-27 | 18.60 | 17.92 | -0.55 | -2.98% | 17.90 | 18.71 | 90541 | 16508.26 | 2.22% |
| 2025-01-24 | 17.82 | 18.47 | 0.59 | 3.30% | 17.78 | 18.47 | 117988 | 21505.01 | 2.89% |
| 2025-01-23 | 18.32 | 17.88 | -0.15 | -0.83% | 17.88 | 18.58 | 110881 | 20293.22 | 2.71% |
| 2025-01-22 | 18.50 | 18.03 | -0.53 | -2.86% | 17.94 | 18.50 | 87442 | 15900.19 | 2.14% |
| 2025-01-21 | 18.78 | 18.56 | -0.04 | -0.22% | 18.30 | 18.78 | 91293 | 16905.60 | 2.23% |
| 2025-01-20 | 18.90 | 18.60 | -0.07 | -0.37% | 18.57 | 18.94 | 108636 | 20298.85 | 2.66% |
| 2025-01-17 | 19.03 | 18.67 | -0.64 | -3.31% | 18.64 | 19.05 | 147829 | 27789.10 | 3.62% |
| 2025-01-16 | 18.95 | 19.31 | 0.51 | 2.71% | 18.76 | 19.79 | 223962 | 43078.49 | 5.48% |
| 2025-01-15 | 19.28 | 18.80 | -0.49 | -2.54% | 18.70 | 19.28 | 144934 | 27379.48 | 3.55% |
| 2025-01-14 | 18.35 | 19.29 | 1.03 | 5.64% | 18.18 | 19.38 | 214741 | 40430.27 | 5.26% |
| 2025-01-13 | 18.01 | 18.26 | -0.20 | -1.08% | 17.75 | 18.78 | 161156 | 29468.36 | 3.94% |
| 2025-01-10 | 17.84 | 18.46 | 0.69 | 3.88% | 17.60 | 19.28 | 278637 | 51138.68 | 6.82% |
| 2025-01-09 | 17.66 | 17.77 | 0.07 | 0.40% | 17.55 | 17.98 | 99205 | 17673.97 | 2.43% |
| 2025-01-08 | 17.67 | 17.70 | -0.19 | -1.06% | 17.12 | 17.90 | 130267 | 22925.00 | 3.19% |
| 2025-01-07 | 17.44 | 17.89 | 0.75 | 4.38% | 17.35 | 17.89 | 143398 | 25246.12 | 3.51% |
| 2025-01-06 | 17.25 | 17.14 | -0.11 | -0.64% | 16.64 | 17.73 | 123810 | 21384.61 | 3.03% |
| 2025-01-03 | 18.47 | 17.25 | -1.24 | -6.71% | 17.10 | 18.60 | 171561 | 30326.90 | 4.20% |
| 2025-01-02 | 18.99 | 18.49 | -0.52 | -2.74% | 18.14 | 19.34 | 152362 | 28564.50 | 3.73% |
| 2024-12-31 | 20.18 | 19.01 | -1.10 | -5.47% | 19.00 | 20.21 | 145652 | 28515.88 | 3.57% |
| 2024-12-30 | 20.30 | 20.11 | -0.17 | -0.84% | 19.69 | 20.38 | 110707 | 22153.44 | 2.71% |
深证大盘股票行情在线 K线走势图
