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
2022-12-30 12.42 12.64 12.36 12.57 3.2M
2022-12-29 12.35 12.60 12.35 12.37 3.3M
2022-12-28 12.60 12.60 12.34 12.41 3.7M
2022-12-27 12.71 12.81 12.45 12.64 4.0M
2022-12-26 12.61 12.78 12.51 12.76 3.6M
2022-12-23 12.32 12.62 12.30 12.55 4.3M
2022-12-22 12.55 12.69 12.34 12.38 4.4M
2022-12-21 12.82 12.84 12.42 12.50 5.0M
2022-12-20 12.80 12.97 12.70 12.84 4.1M
2022-12-19 13.09 13.39 12.70 12.78 7.4M
2022-12-16 13.63 13.73 13.17 13.31 8.7M
2022-12-15 13.55 13.79 13.42 13.78 8.2M
2022-12-14 13.45 13.64 13.41 13.53 5.2M
2022-12-13 13.61 13.80 13.41 13.47 7.4M
2022-12-12 13.34 13.58 13.34 13.56 5.3M
2022-12-09 13.60 13.60 13.25 13.34 5.2M
2022-12-08 13.70 13.77 13.39 13.40 7.3M
2022-12-07 13.76 13.89 13.65 13.68 6.5M
2022-12-06 14.00 14.00 13.73 13.80 8.3M
2022-12-05 13.88 14.15 13.80 14.09 11.1M
2022-12-02 13.68 14.35 13.68 13.96 15.1M
2022-12-01 13.76 13.86 13.66 13.83 8.2M
2022-11-30 13.63 13.79 13.45 13.70 7.6M
2022-11-29 13.42 13.63 13.38 13.63 7.1M
2022-11-28 13.26 13.53 13.25 13.42 5.1M
2022-11-25 13.69 13.73 13.41 13.41 5.7M
2022-11-24 13.91 14.01 13.58 13.61 9.4M
2022-11-23 13.89 14.03 13.58 13.97 10.0M
2022-11-22 13.96 14.19 13.71 13.80 8.2M
2022-11-21 13.80 14.18 13.66 14.08 11.3M
2022-11-18 14.59 14.66 13.92 14.02 16.2M
2022-11-17 14.35 14.59 14.20 14.59 12.5M
2022-11-16 14.38 14.70 14.28 14.34 11.3M
2022-11-15 14.28 14.62 14.21 14.51 13.6M
2022-11-14 14.66 14.79 14.18 14.39 20.7M
2022-11-11 15.41 15.70 14.90 15.00 24.5M
2022-11-10 14.63 15.68 14.55 15.35 34.5M
2022-11-09 14.72 14.88 14.52 14.80 15.3M
2022-11-08 15.26 15.35 14.61 14.84 28.1M
2022-11-07 14.79 15.70 14.79 15.56 40.0M
2022-11-04 14.55 15.06 14.37 14.68 38.9M
2022-11-03 17.15 17.15 15.11 15.22 65.1M
2022-11-02 15.59 15.59 15.59 15.59 16.5M
2022-11-01 13.20 14.17 13.20 14.17 9.6M
2022-10-31 12.47 13.05 12.20 12.88 9.8M
2022-10-28 13.01 13.01 12.23 12.33 7.3M
2022-10-27 12.80 13.20 12.80 12.88 8.2M
2022-10-26 12.47 12.90 12.40 12.81 9.1M
2022-10-25 12.41 12.56 12.18 12.35 4.9M
2022-10-24 12.60 12.85 12.41 12.50 6.5M
2022-10-21 12.48 12.64 12.37 12.52 3.8M
2022-10-20 12.52 12.65 12.34 12.52 4.7M
2022-10-19 12.46 12.67 12.36 12.53 5.5M
2022-10-18 12.57 12.61 12.36 12.54 6.1M
2022-10-17 12.31 12.68 12.20 12.58 6.6M
2022-10-14 12.10 12.38 12.01 12.31 7.9M
2022-10-13 11.76 12.32 11.76 12.12 9.6M
2022-10-12 11.30 12.00 11.30 11.95 9.0M
2022-10-11 11.00 11.98 10.96 11.50 7.9M
2022-10-10 11.25 11.27 10.88 10.89 2.9M
2022-09-30 11.32 11.47 11.16 11.25 4.5M
2022-09-29 11.63 11.64 11.15 11.22 3.3M
2022-09-28 11.79 11.79 11.45 11.45 2.6M
2022-09-27 11.64 11.84 11.62 11.83 2.4M
2022-09-26 11.66 11.83 11.56 11.64 3.2M
2022-09-23 12.12 12.19 11.74 11.83 3.4M
2022-09-22 12.10 12.32 12.06 12.16 2.4M
2022-09-21 12.14 12.27 11.92 12.20 2.7M
2022-09-20 11.93 12.30 11.93 12.18 3.4M
2022-09-19 12.07 12.24 11.85 11.86 4.1M
2022-09-16 12.60 12.72 12.29 12.30 3.9M
2022-09-15 12.96 13.07 12.40 12.61 5.8M
2022-09-14 12.96 13.09 12.88 12.97 4.1M
2022-09-13 13.17 13.28 13.10 13.17 3.6M
2022-09-09 13.29 13.29 13.01 13.11 4.5M
2022-09-08 13.35 13.44 13.19 13.20 4.3M
2022-09-07 13.43 13.53 13.15 13.39 6.0M
2022-09-06 13.41 13.56 13.38 13.51 6.5M
2022-09-05 13.58 13.77 13.36 13.48 12.4M
2022-09-02 13.06 14.30 13.02 13.77 19.7M
2022-09-01 13.18 13.24 13.00 13.00 3.4M
2022-08-31 13.36 13.38 13.02 13.08 4.6M
2022-08-30 13.23 13.35 13.15 13.35 4.3M
2022-08-29 13.16 13.26 12.86 13.25 4.3M
2022-08-26 13.20 13.79 13.10 13.40 8.4M
2022-08-25 13.62 14.00 13.08 13.22 12.4M
2022-08-24 13.95 14.50 13.68 13.82 19.5M
2022-08-23 13.69 13.72 13.36 13.40 7.2M
2022-08-22 13.57 13.74 13.38 13.67 4.5M
2022-08-19 14.17 14.28 13.59 13.59 12.2M
2022-08-18 14.08 14.21 13.89 14.19 7.9M
2022-08-17 14.01 14.09 13.78 14.09 7.7M
2022-08-16 14.20 14.29 13.92 14.01 7.7M
2022-08-15 14.10 14.16 13.80 14.15 7.4M
2022-08-12 14.37 14.44 14.17 14.18 9.3M
2022-08-11 14.44 14.51 14.27 14.37 11.3M
2022-08-10 14.64 14.66 14.18 14.29 15.2M
2022-08-09 14.88 15.30 14.59 14.63 24.5M
2022-08-08 14.65 14.65 14.15 14.47 16.9M
2022-08-05 14.24 14.70 14.08 14.69 24.5M
2022-08-04 13.81 14.30 13.58 14.11 15.7M
2022-08-03 13.32 14.30 13.32 13.71 15.3M
2022-08-02 14.14 14.14 13.22 13.37 14.1M
2022-08-01 14.00 14.28 13.79 14.28 12.8M
2022-07-29 13.80 14.13 13.69 14.03 11.9M
2022-07-28 13.75 14.08 13.70 13.80 8.3M
2022-07-27 13.46 13.92 13.44 13.75 7.4M
2022-07-26 13.49 13.53 13.31 13.52 4.3M
2022-07-25 13.69 13.78 13.26 13.39 5.0M
2022-07-22 13.76 13.98 13.46 13.60 7.1M
2022-07-21 13.72 14.03 13.72 13.86 8.8M
2022-07-20 13.51 14.13 13.45 13.91 15.1M
2022-07-19 12.91 13.49 12.91 13.43 10.8M
2022-07-18 12.60 13.02 12.60 13.00 6.7M
2022-07-15 12.89 12.90 12.53 12.54 7.4M
2022-07-14 13.02 13.13 12.84 12.92 5.9M
2022-07-13 12.81 13.17 12.80 13.03 5.2M
2022-07-12 13.17 13.17 12.81 12.81 7.6M
2022-07-11 13.78 13.89 13.08 13.20 14.6M
2022-07-08 13.53 13.98 13.31 13.90 15.2M
2022-07-07 13.24 13.68 13.22 13.53 11.0M
2022-07-06 13.45 13.47 12.95 13.11 8.7M
2022-07-05 13.88 13.97 13.25 13.48 13.4M
2022-07-04 13.90 14.03 13.70 13.97 7.5M
2022-07-01 14.02 14.20 13.81 13.88 9.8M
2022-06-30 14.16 14.39 13.98 14.10 12.3M
2022-06-29 14.65 14.95 14.09 14.13 18.4M
2022-06-28 14.32 14.80 14.14 14.75 20.6M
2022-06-27 14.20 14.44 14.07 14.32 13.7M
2022-06-24 14.32 14.60 14.16 14.29 17.4M
2022-06-23 13.58 14.51 13.58 14.27 25.9M
2022-06-22 13.73 14.10 13.56 13.57 10.2M
2022-06-21 14.18 14.19 13.70 13.84 11.9M
2022-06-20 13.84 14.36 13.83 14.24 16.8M
2022-06-17 13.70 13.92 13.50 13.78 9.5M
2022-06-16 13.86 13.98 13.70 13.83 9.8M
2022-06-15 14.18 14.40 13.81 13.83 15.5M
2022-06-14 14.02 14.15 13.70 14.13 17.8M
2022-06-13 13.42 14.80 13.25 14.26 32.7M
2022-06-10 13.16 13.53 13.16 13.49 9.7M
2022-06-09 14.00 14.00 13.16 13.32 12.5M
2022-06-08 13.89 14.11 13.37 13.81 16.9M
2022-06-07 14.61 14.74 13.85 13.98 21.5M
2022-06-06 15.38 15.53 14.31 14.59 31.0M
2022-06-02 14.07 14.50 13.71 14.46 23.2M
2022-06-01 13.58 14.41 13.48 13.98 26.8M
2022-05-31 13.75 13.91 13.33 13.54 20.6M
2022-05-30 13.27 14.14 13.00 13.76 24.8M
2022-05-27 13.29 13.32 12.90 13.12 13.5M
2022-05-26 13.10 13.62 12.91 13.31 19.2M
2022-05-25 12.51 13.60 12.51 12.91 18.0M
2022-05-24 13.64 13.73 12.45 12.46 19.3M
2022-05-23 13.23 13.92 13.00 13.74 20.2M
2022-05-20 12.90 13.22 12.81 13.11 11.2M
2022-05-19 12.37 12.95 12.30 12.87 13.8M
2022-05-18 13.15 13.48 12.58 12.65 18.2M
2022-05-17 12.65 12.69 12.30 12.68 9.6M
2022-05-16 12.70 12.82 12.50 12.61 8.9M
2022-05-13 12.50 12.67 12.36 12.66 11.1M
2022-05-12 12.40 12.56 12.21 12.50 13.6M
2022-05-11 12.30 12.70 12.18 12.27 18.5M
2022-05-10 11.90 12.39 11.84 12.37 11.8M
2022-05-09 11.60 12.12 11.56 12.10 12.1M
2022-05-06 11.33 12.21 11.27 11.70 20.1M
2022-05-05 11.37 11.88 11.32 11.71 10.9M
2022-04-29 11.24 11.53 11.10 11.47 13.3M
2022-04-28 10.44 11.26 10.44 11.02 16.5M
2022-04-27 11.04 11.90 10.97 11.35 32.7M
2022-04-26 11.30 11.34 10.70 10.82 10.1M
2022-04-25 11.90 11.91 11.00 11.04 12.1M
2022-04-22 12.38 12.45 12.08 12.10 7.4M
2022-04-21 12.77 12.88 12.29 12.40 11.0M
2022-04-20 13.26 13.39 12.79 12.81 10.1M
2022-04-19 13.38 13.65 13.12 13.25 10.3M
2022-04-18 13.23 13.73 12.97 13.38 17.3M
2022-04-15 14.93 15.10 14.18 14.18 24.5M
2022-04-14 15.60 16.50 15.46 15.75 39.9M
2022-04-13 15.73 15.87 14.97 15.00 12.4M
2022-04-12 15.82 15.95 15.15 15.94 12.6M
2022-04-11 16.25 16.33 15.34 15.51 13.9M
2022-04-08 15.96 16.65 15.65 16.24 23.4M
2022-04-07 16.68 16.89 16.07 16.13 23.5M
2022-04-06 15.66 17.39 15.61 16.76 42.4M
2022-04-01 15.38 16.18 15.23 15.81 15.7M
2022-03-31 15.24 15.62 15.10 15.39 11.9M
2022-03-30 15.37 15.57 15.11 15.44 10.8M
2022-03-29 15.82 16.04 15.13 15.24 16.0M
2022-03-28 16.10 16.27 15.75 15.91 14.4M
2022-03-25 16.29 17.29 15.92 16.56 27.2M
2022-03-24 16.00 16.60 15.85 16.40 17.3M
2022-03-23 16.60 16.65 16.22 16.28 24.3M
2022-03-22 16.06 17.40 15.88 16.95 35.0M
2022-03-21 15.80 16.20 15.66 16.06 11.7M
2022-03-18 15.57 15.90 15.53 15.81 10.6M
2022-03-17 15.50 16.11 15.40 15.69 16.6M
2022-03-16 14.94 15.45 14.45 15.38 17.3M
2022-03-15 15.12 15.66 14.66 14.67 14.6M
2022-03-14 15.59 15.96 15.26 15.26 11.1M
2022-03-11 15.42 15.85 15.01 15.81 15.4M
2022-03-10 15.65 15.98 15.27 15.70 14.8M
2022-03-09 16.37 16.59 14.83 15.37 21.5M
2022-03-08 16.96 17.20 16.38 16.48 13.9M
2022-03-07 16.40 17.90 16.16 17.23 22.3M
2022-03-04 17.30 17.31 16.62 16.63 18.9M
2022-03-03 17.99 18.17 17.28 17.54 19.0M
2022-03-02 17.63 18.02 17.43 17.95 20.4M
2022-03-01 17.75 17.88 17.30 17.73 17.7M
2022-02-28 17.97 17.99 17.37 17.73 27.5M
2022-02-25 17.48 18.97 17.05 18.31 51.7M
2022-02-24 17.05 17.88 16.75 17.26 32.5M
2022-02-23 16.75 17.19 16.70 17.05 16.3M
2022-02-22 17.16 17.26 16.60 16.72 19.4M
2022-02-21 17.00 17.46 16.86 17.40 25.3M
2022-02-18 16.49 16.85 16.08 16.77 19.2M
2022-02-17 16.80 16.92 16.41 16.50 21.4M
2022-02-16 17.19 17.53 16.87 17.03 25.0M
2022-02-15 18.50 19.09 17.22 17.36 50.1M
2022-02-14 16.86 17.99 16.61 17.99 12.1M
2022-02-11 17.18 17.31 16.31 16.35 16.6M
2022-02-10 17.50 17.50 16.88 17.16 16.7M
2022-02-09 17.27 17.56 17.02 17.45 18.0M
2022-02-08 16.92 17.35 16.67 17.31 14.1M
2022-02-07 16.79 17.05 16.63 16.92 11.3M
2022-01-28 17.28 17.34 16.60 16.60 11.8M
2022-01-27 17.67 17.72 16.99 17.10 14.2M
2022-01-26 17.55 17.96 17.49 17.67 14.2M
2022-01-25 18.75 19.13 17.75 17.78 20.3M
2022-01-24 18.79 19.16 18.54 18.96 14.0M
2022-01-21 18.73 19.03 18.25 18.76 23.7M
2022-01-20 19.85 19.99 18.70 18.84 29.2M
2022-01-19 19.88 20.57 19.78 20.12 25.6M
2022-01-18 20.51 21.09 19.83 19.93 33.7M
2022-01-17 19.98 21.00 19.98 20.62 30.6M
2022-01-14 20.22 20.75 20.02 20.17 24.1M
2022-01-13 20.50 21.15 20.20 20.49 28.0M
2022-01-12 20.30 20.80 20.10 20.65 25.1M
2022-01-11 20.97 21.16 19.91 20.16 27.8M
2022-01-10 20.40 21.21 20.00 20.58 33.5M
2022-01-07 21.50 22.33 20.82 21.09 37.8M
2022-01-06 21.63 22.36 20.91 21.76 38.5M
2022-01-05 21.19 22.27 20.75 21.98 48.5M
2022-01-04 21.76 21.76 20.90 21.15 43.9M