启明信息

002232
🏛️ 中国 →
20.84
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 22.66 22.66 22.18 22.18 2,426.2K
09:35 22.18 22.27 21.99 21.99 2,757.5K
09:40 21.99 21.99 21.82 21.97 2,154.5K
09:45 21.98 22.03 21.80 21.84 1,367.8K
09:50 21.84 21.87 21.37 21.50 2,831.9K
09:55 21.50 21.65 21.30 21.47 2,148.4K
10:00 21.50 21.54 21.38 21.50 877.8K
10:05 21.51 21.51 21.37 21.37 850.0K
10:10 21.38 21.46 21.30 21.46 1,162.4K
10:15 21.45 21.51 21.38 21.38 448.1K
10:20 21.37 21.40 21.35 21.38 557.0K
10:25 21.38 21.39 21.04 21.20 1,619.3K
10:30 21.19 21.21 21.06 21.09 842.8K
10:35 21.08 21.36 21.08 21.29 605.6K
10:40 21.29 21.39 21.15 21.38 456.8K
10:45 21.39 21.39 21.30 21.32 312.7K
10:50 21.33 21.33 21.18 21.23 265.2K
10:55 21.22 21.32 21.22 21.31 231.7K
11:00 21.32 21.47 21.31 21.44 600.0K
11:05 21.44 21.44 21.33 21.35 212.9K
11:10 21.35 21.36 21.25 21.25 140.7K
11:15 21.25 21.32 21.25 21.32 163.3K
11:20 21.32 21.37 21.27 21.27 172.8K
11:25 21.27 21.27 21.19 21.19 293.6K
11:30 21.20 21.20 21.20 21.20 0.8K
13:00 21.20 21.25 21.12 21.12 357.6K
13:05 21.12 21.13 21.05 21.13 436.0K
13:10 21.14 21.29 21.14 21.22 159.2K
13:15 21.23 21.25 21.16 21.18 213.7K
13:20 21.18 21.18 21.15 21.15 160.3K
13:25 21.15 21.20 21.15 21.20 206.7K
13:30 21.20 21.29 21.19 21.25 252.7K
13:35 21.25 21.25 21.13 21.13 280.6K
13:40 21.14 21.15 21.11 21.12 161.3K
13:45 21.12 21.14 21.10 21.10 227.1K
13:50 21.10 21.19 21.10 21.19 227.2K
13:55 21.20 21.21 21.15 21.16 131.9K
14:00 21.16 21.18 21.10 21.11 311.9K
14:05 21.10 21.10 21.05 21.07 401.9K
14:10 21.08 21.11 21.05 21.10 232.5K
14:15 21.10 21.16 21.07 21.16 279.0K
14:20 21.16 21.20 21.14 21.15 173.9K
14:25 21.14 21.15 21.12 21.15 252.4K
14:30 21.14 21.21 21.14 21.19 368.4K
14:35 21.18 21.26 21.15 21.15 301.6K
14:40 21.15 21.29 21.15 21.28 493.4K
14:45 21.26 21.43 21.26 21.43 539.7K
14:50 21.43 21.53 21.43 21.46 807.8K
14:55 21.47 21.47 21.43 21.43 471.1K
15:40 21.43 21.43 21.43 21.43 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 21.00 21.19 20.55 20.84 11.6M
2025-09-26 21.53 21.54 20.97 20.97 15.2M
2025-09-25 21.70 22.13 21.55 21.74 19.7M
2025-09-24 21.20 21.75 20.82 21.73 21.1M
2025-09-23 22.69 22.70 21.03 21.43 31.2M
2025-09-22 23.20 23.20 22.52 22.75 31.4M
2025-09-19 22.00 23.80 21.79 23.34 53.9M
2025-09-18 21.81 23.32 21.75 22.39 45.6M
2025-09-17 22.20 22.21 21.80 21.81 18.0M
2025-09-16 21.90 22.37 21.62 22.36 22.2M
2025-09-15 22.81 22.86 22.01 22.19 28.2M
2025-09-12 21.90 22.78 21.74 22.53 40.4M
2025-09-11 21.42 21.89 21.09 21.88 25.8M
2025-09-10 21.26 21.55 21.16 21.40 17.1M
2025-09-09 21.46 21.68 21.05 21.18 21.1M
2025-09-08 21.22 21.73 21.12 21.62 28.3M
2025-09-05 20.82 21.88 20.41 21.42 34.3M
2025-09-04 20.78 21.55 20.50 21.00 34.1M
2025-09-03 22.00 22.00 20.70 20.79 41.3M
2025-09-02 22.97 23.44 21.73 22.50 71.0M
2025-09-01 23.58 24.84 23.58 24.14 74.8M
2025-08-29 25.90 28.16 23.70 23.78 115.2M
2025-08-28 24.95 25.84 24.88 25.84 21.0M
2025-08-27 22.65 23.49 22.06 23.49 84.0M
2025-08-26 20.14 21.35 20.14 21.35 30.2M
2025-08-25 19.19 19.41 18.92 19.41 20.9M
2025-08-22 18.75 19.49 18.62 19.08 18.6M
2025-08-21 18.66 18.94 18.63 18.75 10.5M
2025-08-20 18.56 18.88 18.31 18.80 16.7M
2025-08-19 18.43 18.59 18.37 18.53 8.0M
2025-08-18 18.23 18.49 18.23 18.47 9.0M
2025-08-15 17.94 18.25 17.94 18.22 5.4M
2025-08-14 18.39 18.45 17.94 18.01 7.4M
2025-08-13 18.49 18.51 18.31 18.40 5.7M
2025-08-12 18.61 18.61 18.32 18.50 5.0M
2025-08-11 18.14 18.66 18.14 18.58 6.3M
2025-08-08 18.64 18.64 18.22 18.24 6.6M
2025-08-07 18.53 18.76 18.53 18.67 6.7M
2025-08-06 18.48 18.72 18.35 18.59 6.9M
2025-08-05 18.48 18.57 18.36 18.49 6.5M
2025-08-04 18.07 18.49 18.01 18.44 8.6M
2025-08-01 17.77 18.50 17.77 18.16 9.3M
2025-07-31 17.90 18.11 17.72 17.76 6.0M
2025-07-30 18.28 18.30 17.85 18.00 5.7M
2025-07-29 18.27 18.35 18.00 18.34 5.4M
2025-07-28 18.61 18.61 18.28 18.37 6.1M
2025-07-25 18.60 18.66 18.41 18.50 7.0M
2025-07-24 18.20 18.46 18.18 18.42 6.4M
2025-07-23 18.17 18.64 18.09 18.27 10.6M
2025-07-22 18.30 18.38 18.10 18.23 5.7M
2025-07-21 18.18 18.35 18.14 18.30 5.4M
2025-07-18 18.29 18.35 18.18 18.24 5.3M
2025-07-17 18.04 18.27 17.95 18.22 5.1M
2025-07-16 18.17 18.27 18.03 18.06 5.4M
2025-07-15 18.25 18.26 17.83 18.21 5.9M
2025-07-14 18.11 18.23 17.89 18.12 5.0M
2025-07-11 17.92 18.13 17.76 18.10 5.9M
2025-07-10 17.84 18.02 17.79 17.92 3.2M
2025-07-09 17.97 18.14 17.86 17.90 4.4M
2025-07-08 17.68 18.00 17.61 18.00 4.3M
2025-07-07 17.76 17.82 17.60 17.72 2.9M
2025-07-04 18.07 18.07 17.72 17.77 4.9M
2025-07-03 18.00 18.14 17.92 18.07 3.5M
2025-07-02 18.08 18.08 17.80 17.95 5.3M
2025-07-01 18.34 18.35 18.01 18.12 4.6M
2025-06-30 18.34 18.34 18.18 18.30 5.8M
2025-06-27 18.21 18.39 18.05 18.22 7.2M
2025-06-26 18.10 18.39 17.91 18.20 11.9M
2025-06-25 17.99 18.13 17.85 18.09 10.4M
2025-06-24 17.79 18.39 17.79 18.05 14.9M
2025-06-23 16.61 17.26 16.60 17.22 5.5M
2025-06-20 17.18 17.26 16.78 16.78 5.9M
2025-06-19 17.50 17.66 17.11 17.18 5.6M
2025-06-18 17.73 17.73 17.46 17.54 4.0M
2025-06-17 17.79 17.92 17.63 17.73 3.8M
2025-06-16 17.41 17.83 17.41 17.78 5.2M
2025-06-13 18.00 18.32 17.56 17.56 7.8M
2025-06-12 18.11 18.25 17.91 18.12 5.9M
2025-06-11 18.04 18.29 18.00 18.16 7.0M
2025-06-10 18.56 18.57 17.73 18.02 12.1M
2025-06-09 18.53 18.64 18.45 18.51 7.5M
2025-06-06 18.72 18.76 18.50 18.56 9.4M
2025-06-05 18.65 18.85 18.32 18.74 14.5M
2025-06-04 18.80 18.91 18.45 18.66 13.7M
2025-06-03 18.45 19.05 18.45 18.80 18.7M
2025-05-30 19.47 19.55 18.53 18.53 34.5M
2025-05-29 17.36 19.11 17.35 19.11 18.9M
2025-05-28 17.47 18.05 17.32 17.37 9.5M
2025-05-27 17.48 17.48 17.20 17.37 3.8M
2025-05-26 17.17 17.70 17.15 17.53 6.4M
2025-05-23 17.54 17.64 17.06 17.06 6.6M
2025-05-22 17.69 18.20 17.45 17.65 9.7M
2025-05-21 17.72 17.86 17.40 17.63 4.8M
2025-05-20 17.51 17.74 17.34 17.72 5.4M
2025-05-19 17.30 17.74 17.23 17.53 4.7M
2025-05-16 17.15 17.59 16.95 17.25 5.3M
2025-05-15 17.45 17.47 17.04 17.07 4.1M
2025-05-14 17.48 17.68 17.32 17.46 4.3M
2025-05-13 17.89 17.93 17.45 17.48 4.9M
2025-05-12 17.59 17.81 17.59 17.72 4.9M
2025-05-09 17.81 17.88 17.41 17.42 5.4M
2025-05-08 17.58 17.92 17.49 17.85 10.2M
2025-05-07 17.58 18.45 17.36 17.64 16.5M
2025-05-06 16.95 17.31 16.95 17.30 6.4M
2025-04-30 16.50 16.93 16.35 16.83 5.7M
2025-04-29 16.22 16.47 16.05 16.35 4.1M
2025-04-28 16.75 16.83 16.35 16.40 3.9M
2025-04-25 16.53 16.96 16.53 16.72 4.1M
2025-04-24 16.88 16.92 16.46 16.56 4.6M
2025-04-23 16.88 17.01 16.73 16.92 4.8M
2025-04-22 16.80 16.98 16.63 16.72 5.0M
2025-04-21 16.16 16.84 16.10 16.80 7.4M
2025-04-18 16.28 16.30 16.00 16.16 4.2M
2025-04-17 16.01 16.37 16.00 16.15 3.6M
2025-04-16 16.47 16.54 15.80 16.16 5.1M
2025-04-15 16.71 16.77 16.42 16.57 4.0M
2025-04-14 16.60 16.84 16.53 16.71 5.7M
2025-04-11 15.97 16.52 15.90 16.37 6.2M
2025-04-10 16.15 16.59 16.13 16.14 7.9M
2025-04-09 14.89 16.10 14.03 15.91 11.6M
2025-04-08 16.00 16.39 14.73 15.33 14.8M
2025-04-07 17.19 17.25 16.37 16.37 5.9M
2025-04-03 18.06 18.50 18.05 18.19 3.8M
2025-04-02 18.50 18.70 18.36 18.36 3.7M
2025-04-01 18.41 18.63 18.37 18.46 3.7M
2025-03-31 18.49 18.59 18.11 18.42 5.1M
2025-03-28 18.82 18.92 18.50 18.50 4.4M
2025-03-27 19.00 19.11 18.70 18.81 5.4M
2025-03-26 18.86 19.37 18.72 19.11 7.6M
2025-03-25 18.89 18.98 18.59 18.72 5.8M
2025-03-24 19.80 19.84 18.31 18.99 17.0M
2025-03-21 20.77 21.10 19.91 19.99 15.9M
2025-03-20 20.20 21.07 20.20 20.74 21.1M
2025-03-19 20.22 20.70 20.04 20.35 11.3M
2025-03-18 20.23 20.45 20.05 20.32 8.1M
2025-03-17 20.08 20.61 19.96 20.23 9.6M
2025-03-14 19.90 20.19 19.70 20.11 8.1M
2025-03-13 20.38 20.53 19.65 19.89 12.8M
2025-03-12 20.18 20.88 20.18 20.55 13.5M
2025-03-11 19.92 20.18 19.81 20.04 7.8M
2025-03-10 20.39 20.66 20.02 20.21 10.4M
2025-03-07 20.87 21.42 20.49 20.79 18.8M
2025-03-06 20.10 21.06 20.10 20.92 19.8M
2025-03-05 20.12 20.29 19.83 20.09 9.3M
2025-03-04 19.50 20.18 19.34 20.17 9.3M
2025-03-03 19.33 20.27 19.15 19.83 13.5M
2025-02-28 20.43 20.77 19.20 19.33 15.8M
2025-02-27 21.48 21.48 20.49 20.75 17.4M
2025-02-26 21.46 21.60 21.15 21.50 20.1M
2025-02-25 20.88 21.83 20.79 21.71 31.2M
2025-02-24 21.12 21.50 20.83 21.25 22.7M
2025-02-21 20.56 21.00 20.11 20.90 19.2M
2025-02-20 20.40 20.70 20.33 20.50 11.2M
2025-02-19 20.25 20.75 20.25 20.56 13.8M
2025-02-18 20.91 21.31 20.16 20.22 21.4M
2025-02-17 21.95 21.95 21.01 21.20 30.1M
2025-02-14 20.36 21.39 20.25 21.39 33.5M
2025-02-13 21.01 21.10 20.46 20.51 19.5M
2025-02-12 20.23 21.40 20.14 20.98 26.9M
2025-02-11 20.50 20.74 20.21 20.28 18.4M
2025-02-10 20.33 20.88 20.20 20.75 23.5M
2025-02-07 19.99 20.68 19.64 20.32 32.6M
2025-02-06 18.81 19.81 18.51 19.76 21.4M
2025-02-05 18.11 18.80 18.10 18.80 15.7M
2025-01-27 18.60 18.71 17.90 17.92 9.1M
2025-01-24 17.82 18.47 17.78 18.47 11.8M
2025-01-23 18.32 18.58 17.88 17.88 11.1M
2025-01-22 18.50 18.50 17.94 18.03 8.7M
2025-01-21 18.78 18.78 18.30 18.56 9.1M
2025-01-20 18.90 18.94 18.57 18.60 10.9M
2025-01-17 19.03 19.05 18.64 18.67 14.8M
2025-01-16 18.95 19.79 18.76 19.31 22.4M
2025-01-15 19.28 19.28 18.70 18.80 14.5M
2025-01-14 18.35 19.38 18.18 19.29 21.5M
2025-01-13 18.01 18.78 17.75 18.26 16.1M
2025-01-10 17.84 19.28 17.60 18.46 27.9M
2025-01-09 17.66 17.98 17.55 17.77 9.9M
2025-01-08 17.67 17.90 17.12 17.70 13.0M
2025-01-07 17.44 17.89 17.35 17.89 14.3M
2025-01-06 17.25 17.73 16.64 17.14 12.4M
2025-01-03 18.47 18.60 17.10 17.25 17.2M
2025-01-02 18.99 19.34 18.14 18.49 15.2M