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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 23.27 23.69 22.26 22.26 55.1M
2021-12-30 27.20 27.20 24.66 24.73 75.5M
2021-12-29 24.68 27.34 23.00 27.34 82.7M
2021-12-28 24.91 25.65 24.24 24.85 42.4M
2021-12-27 24.28 25.45 23.90 25.31 45.5M
2021-12-24 26.00 26.26 24.51 25.03 54.7M
2021-12-23 27.45 27.47 25.52 25.52 62.8M
2021-12-22 27.17 29.50 26.93 28.36 69.4M
2021-12-21 28.73 30.00 26.80 27.45 71.7M
2021-12-20 30.17 32.66 27.93 29.58 71.4M
2021-12-17 31.66 33.48 29.07 31.00 91.1M
2021-12-16 27.21 30.60 26.70 30.60 84.6M
2021-12-15 27.37 29.12 26.58 27.82 79.0M
2021-12-14 28.70 29.96 27.33 27.98 97.5M
2021-12-13 27.10 27.24 26.00 27.24 34.3M
2021-12-10 23.01 24.76 23.01 24.76 37.6M
2021-12-09 20.29 22.51 19.41 22.51 77.3M
2021-12-08 17.91 21.45 17.73 20.46 93.0M
2021-12-07 17.92 19.70 17.45 19.70 90.7M
2021-12-06 17.95 17.95 17.21 17.91 53.8M
2021-12-03 16.20 16.32 15.88 16.32 22.0M
2021-12-02 14.40 14.84 14.40 14.84 26.1M
2021-12-01 14.06 14.59 13.30 13.49 45.1M
2021-11-30 12.47 13.68 12.35 13.68 22.3M
2021-11-29 12.09 12.87 12.00 12.44 21.8M
2021-11-26 12.31 12.41 11.95 12.30 14.6M
2021-11-25 12.14 12.40 11.96 12.10 12.2M
2021-11-24 12.13 12.60 11.93 12.29 20.3M
2021-11-23 12.17 12.37 11.93 12.13 14.0M
2021-11-22 11.90 12.62 11.86 12.15 20.6M
2021-11-19 11.53 12.09 11.41 11.84 22.5M
2021-11-18 12.22 12.48 11.53 11.53 38.4M
2021-11-17 10.40 11.87 10.39 11.87 26.1M
2021-11-16 11.00 11.40 10.55 10.79 17.8M
2021-11-15 10.10 10.44 10.08 10.36 5.1M
2021-11-12 9.87 10.28 9.87 10.10 4.2M
2021-11-11 9.77 9.89 9.62 9.86 2.0M
2021-11-10 9.72 9.84 9.69 9.79 2.2M
2021-11-09 9.75 9.83 9.66 9.77 1.7M
2021-11-08 9.88 9.94 9.52 9.73 3.7M
2021-11-05 9.63 10.04 9.55 9.98 5.9M
2021-11-04 9.45 9.62 9.45 9.60 1.5M
2021-11-03 9.48 9.60 9.45 9.47 1.0M
2021-11-02 9.57 9.65 9.40 9.45 2.2M
2021-11-01 9.35 9.58 9.35 9.55 2.0M
2021-10-29 9.34 9.50 9.33 9.45 1.4M
2021-10-28 9.36 9.43 9.30 9.35 1.7M
2021-10-27 9.49 9.56 9.31 9.34 3.1M
2021-10-26 9.71 9.76 9.41 9.47 4.4M
2021-10-25 10.38 10.38 9.62 9.70 6.4M
2021-10-22 10.38 10.48 10.31 10.38 1.4M
2021-10-21 10.53 10.60 10.38 10.39 2.4M
2021-10-20 10.60 10.68 10.55 10.57 2.6M
2021-10-19 10.43 10.71 10.35 10.61 2.6M
2021-10-18 10.56 10.57 10.37 10.42 2.0M
2021-10-15 10.74 10.76 10.55 10.57 1.9M
2021-10-14 10.72 10.72 10.51 10.59 1.7M
2021-10-13 10.67 10.71 10.54 10.71 1.7M
2021-10-12 10.67 10.77 10.52 10.60 1.9M
2021-10-11 10.65 10.79 10.55 10.68 1.9M
2021-10-08 10.68 10.68 10.53 10.64 1.9M
2021-09-30 10.35 10.54 10.33 10.52 1.4M
2021-09-29 10.49 10.49 10.24 10.27 2.3M
2021-09-28 10.54 10.69 10.46 10.51 2.0M
2021-09-27 10.80 10.82 10.51 10.54 3.0M
2021-09-24 10.88 10.95 10.65 10.66 2.6M
2021-09-23 10.75 10.94 10.75 10.88 2.7M
2021-09-22 10.68 10.81 10.50 10.76 2.4M
2021-09-17 11.01 11.05 10.68 10.84 3.5M
2021-09-16 11.14 11.15 10.92 11.04 4.0M
2021-09-15 11.32 11.40 11.04 11.13 5.4M
2021-09-14 11.13 11.41 11.13 11.30 8.5M
2021-09-13 11.20 11.47 11.09 11.11 8.0M
2021-09-10 11.00 11.08 10.87 10.92 3.6M
2021-09-09 10.97 11.14 10.97 11.04 4.0M
2021-09-08 10.97 11.09 10.93 11.03 4.0M
2021-09-07 11.01 11.05 10.86 10.98 5.2M
2021-09-06 10.80 11.15 10.71 11.06 5.8M
2021-09-03 10.69 10.88 10.69 10.84 4.0M
2021-09-02 10.68 10.76 10.64 10.72 3.4M
2021-09-01 10.58 10.77 10.56 10.75 3.8M
2021-08-31 10.76 10.78 10.50 10.60 3.2M
2021-08-30 10.76 10.96 10.59 10.62 4.2M
2021-08-27 10.77 10.77 10.45 10.59 5.3M
2021-08-26 11.08 11.08 10.80 10.81 4.9M
2021-08-25 10.94 11.12 10.82 11.07 4.8M
2021-08-24 11.09 11.09 10.82 10.87 5.9M
2021-08-23 10.90 11.19 10.78 11.08 5.8M
2021-08-20 11.15 11.19 10.90 11.08 4.3M
2021-08-19 11.02 11.25 10.98 11.25 5.1M
2021-08-18 11.04 11.13 10.86 11.02 5.9M
2021-08-17 11.43 11.46 11.01 11.05 8.1M
2021-08-16 11.53 11.62 11.38 11.43 5.1M
2021-08-13 11.97 11.98 11.52 11.60 7.8M
2021-08-12 11.68 12.02 11.66 11.85 8.6M
2021-08-11 11.76 11.76 11.55 11.65 5.6M
2021-08-10 11.68 11.85 11.55 11.79 7.4M
2021-08-09 11.47 11.67 11.42 11.56 5.3M
2021-08-06 11.41 11.49 11.24 11.49 5.3M
2021-08-05 11.54 11.57 11.25 11.34 6.4M
2021-08-04 11.45 11.72 11.40 11.62 6.7M
2021-08-03 11.29 11.77 11.28 11.53 9.5M
2021-08-02 11.26 11.38 11.00 11.38 7.7M
2021-07-30 11.07 11.39 10.98 11.13 7.9M
2021-07-29 10.92 11.20 10.92 11.07 7.4M
2021-07-28 11.40 11.49 10.82 10.82 8.5M
2021-07-27 11.70 11.84 11.42 11.49 8.6M
2021-07-26 12.36 12.36 11.51 11.70 13.2M
2021-07-23 12.37 12.63 12.23 12.49 11.7M
2021-07-22 12.13 12.48 12.13 12.29 8.1M
2021-07-21 12.02 12.42 12.02 12.18 8.5M
2021-07-20 11.97 12.21 11.90 12.04 7.7M
2021-07-19 12.40 12.62 12.15 12.22 10.1M
2021-07-16 12.40 12.90 12.21 12.55 12.5M
2021-07-15 12.70 12.89 12.37 12.51 12.5M
2021-07-14 12.45 13.63 12.16 12.90 23.8M
2021-07-13 12.48 12.87 12.26 12.62 16.1M
2021-07-12 12.51 12.69 12.35 12.51 16.0M
2021-07-09 12.23 12.60 12.07 12.49 16.7M
2021-07-08 12.80 12.87 12.35 12.44 19.9M
2021-07-07 12.80 13.10 12.46 12.87 31.0M
2021-07-06 13.77 14.01 12.59 12.79 46.0M
2021-07-05 13.76 13.76 13.76 13.76 8.9M
2021-07-02 11.37 12.51 11.31 12.51 18.1M
2021-07-01 11.76 11.80 11.28 11.37 12.2M
2021-06-30 11.79 11.89 11.56 11.82 12.3M
2021-06-29 11.85 12.41 11.65 11.65 22.9M
2021-06-28 12.10 12.14 11.70 11.88 24.6M
2021-06-25 11.12 12.10 11.05 12.10 21.5M
2021-06-24 11.30 11.34 10.99 11.00 7.4M
2021-06-23 11.38 11.38 11.15 11.28 9.3M
2021-06-22 11.35 11.70 11.22 11.49 14.2M
2021-06-21 11.15 11.37 11.11 11.22 7.1M
2021-06-18 11.23 11.46 11.07 11.24 7.5M
2021-06-17 11.36 11.36 10.98 11.27 7.9M
2021-06-16 11.04 11.49 11.00 11.24 8.9M
2021-06-15 10.94 11.29 10.90 11.08 8.8M
2021-06-11 11.23 11.27 10.90 10.92 9.5M
2021-06-10 10.67 11.24 10.63 11.23 14.0M
2021-06-09 10.72 10.76 10.55 10.64 3.5M
2021-06-08 10.69 10.78 10.60 10.73 4.6M
2021-06-07 10.42 10.69 10.40 10.69 4.5M
2021-06-04 10.43 10.52 10.33 10.43 2.9M
2021-06-03 10.49 10.68 10.42 10.43 3.2M
2021-06-02 10.63 10.74 10.47 10.47 3.4M
2021-06-01 10.78 10.78 10.67 10.72 3.5M
2021-05-31 10.60 10.77 10.59 10.74 3.7M
2021-05-28 10.83 10.84 10.56 10.59 4.2M
2021-05-27 10.59 10.72 10.56 10.70 3.9M
2021-05-26 10.62 10.78 10.55 10.67 5.3M
2021-05-25 10.47 10.57 10.35 10.54 3.6M
2021-05-24 10.65 10.65 10.46 10.53 4.0M
2021-05-21 10.35 10.51 10.30 10.50 3.3M
2021-05-20 10.41 10.43 10.26 10.36 3.1M
2021-05-19 10.48 10.58 10.42 10.45 2.6M
2021-05-18 10.40 10.59 10.40 10.50 2.7M
2021-05-17 10.74 10.74 10.46 10.55 3.5M
2021-05-14 10.64 10.75 10.45 10.71 4.9M
2021-05-13 10.87 10.92 10.62 10.63 5.8M
2021-05-12 10.54 10.99 10.46 10.97 8.1M
2021-05-11 10.48 10.60 10.39 10.57 3.3M
2021-05-10 10.36 10.55 10.10 10.55 3.4M
2021-05-07 10.60 10.62 10.41 10.43 3.2M
2021-05-06 10.39 10.53 10.28 10.52 3.5M
2021-04-30 10.61 10.65 10.20 10.37 5.7M
2021-04-29 10.58 10.71 10.54 10.60 4.3M
2021-04-28 10.68 10.78 10.50 10.78 3.9M
2021-04-27 11.06 11.06 10.63 10.68 6.1M
2021-04-26 11.05 11.43 10.82 11.01 8.4M
2021-04-23 11.30 11.42 10.94 11.05 9.6M
2021-04-22 11.50 11.60 11.39 11.40 6.9M
2021-04-21 11.60 11.80 11.41 11.49 9.5M
2021-04-20 11.67 12.05 11.57 11.72 17.6M
2021-04-19 11.76 12.25 11.70 11.89 25.8M
2021-04-16 10.88 11.52 10.80 11.39 17.0M
2021-04-15 10.25 10.66 10.19 10.58 4.8M
2021-04-14 10.20 10.44 10.10 10.34 3.5M
2021-04-13 10.56 10.59 10.00 10.15 7.0M
2021-04-12 10.96 10.96 10.41 10.47 4.5M
2021-04-09 10.96 11.01 10.85 10.88 3.0M
2021-04-08 11.13 11.17 10.98 10.99 3.6M
2021-04-07 11.25 11.26 11.08 11.17 3.1M
2021-04-06 11.05 11.24 10.96 11.23 4.4M
2021-04-02 10.96 11.03 10.90 10.99 3.1M
2021-04-01 11.04 11.06 10.92 10.97 2.6M
2021-03-31 10.94 11.04 10.92 10.99 2.4M
2021-03-30 10.98 11.07 10.91 11.01 2.9M
2021-03-29 11.38 11.40 10.99 10.99 6.2M
2021-03-26 11.48 11.49 11.28 11.37 3.8M
2021-03-25 11.26 11.42 11.20 11.40 4.2M
2021-03-24 11.18 11.29 11.13 11.29 2.8M
2021-03-23 11.22 11.38 11.15 11.21 4.2M
2021-03-22 11.00 11.26 10.99 11.22 3.6M
2021-03-19 10.86 11.07 10.81 11.00 2.9M
2021-03-18 11.09 11.15 10.95 10.97 3.3M
2021-03-17 11.05 11.16 10.97 11.11 3.3M
2021-03-16 10.91 11.04 10.82 11.02 3.9M
2021-03-15 11.02 11.02 10.78 10.91 5.0M
2021-03-12 11.36 11.39 11.08 11.11 6.2M
2021-03-11 11.17 11.42 11.15 11.38 5.6M
2021-03-10 11.32 11.36 11.14 11.14 3.6M
2021-03-09 11.58 11.64 11.08 11.22 7.1M
2021-03-08 12.27 12.35 11.53 11.57 10.0M
2021-03-05 12.18 12.23 12.03 12.23 6.5M
2021-03-04 12.10 12.27 11.95 12.23 9.9M
2021-03-03 11.67 12.16 11.65 12.13 10.0M
2021-03-02 11.77 11.85 11.55 11.73 5.9M
2021-03-01 11.55 11.81 11.46 11.81 7.8M
2021-02-26 11.03 11.63 11.02 11.61 8.0M
2021-02-25 11.67 11.72 11.22 11.28 6.7M
2021-02-24 11.37 11.62 11.31 11.44 5.8M
2021-02-23 11.56 11.64 11.27 11.39 8.1M
2021-02-22 11.90 12.16 11.72 11.75 10.7M
2021-02-19 11.70 11.92 11.56 11.90 6.9M
2021-02-18 11.71 11.83 11.57 11.75 6.8M
2021-02-10 11.34 11.65 11.21 11.59 6.6M
2021-02-09 11.11 11.43 11.05 11.35 5.5M
2021-02-08 10.92 11.29 10.74 11.10 6.0M
2021-02-05 11.24 11.46 10.92 10.96 6.4M
2021-02-04 10.95 11.38 10.85 11.35 8.1M
2021-02-03 11.60 11.77 11.13 11.13 9.8M
2021-02-02 11.43 11.96 11.35 11.71 9.0M
2021-02-01 11.30 11.50 11.20 11.45 6.6M
2021-01-29 11.82 11.93 11.17 11.31 13.9M
2021-01-28 12.30 12.77 11.76 11.83 18.1M
2021-01-27 13.30 14.10 12.68 12.75 24.7M
2021-01-26 13.16 13.60 12.83 13.38 18.2M
2021-01-25 12.58 13.26 12.30 13.26 20.0M
2021-01-22 13.26 13.28 12.41 12.69 21.8M
2021-01-21 13.30 13.50 13.11 13.42 24.6M
2021-01-20 12.54 13.89 12.43 13.60 35.7M
2021-01-19 12.70 12.95 12.28 12.63 14.7M
2021-01-18 12.72 13.11 12.40 12.79 16.4M
2021-01-15 12.95 13.29 12.34 12.71 18.6M
2021-01-14 12.66 13.13 12.46 12.97 18.6M
2021-01-13 12.49 12.95 12.12 12.76 19.0M
2021-01-12 12.12 12.64 11.95 12.57 18.6M
2021-01-11 11.55 12.52 11.48 12.40 21.5M
2021-01-08 11.27 11.66 11.01 11.57 8.1M
2021-01-07 11.88 11.89 11.30 11.32 10.4M
2021-01-06 12.31 12.36 11.80 11.96 10.3M
2021-01-05 11.73 12.30 11.57 12.23 15.9M
2021-01-04 11.30 11.84 11.30 11.71 10.7M