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
2023-12-29 16.50 17.05 16.45 16.95 15.7M
2023-12-28 16.14 16.57 15.98 16.47 12.6M
2023-12-27 16.14 16.28 16.01 16.18 9.0M
2023-12-26 16.39 16.47 15.92 16.02 7.4M
2023-12-25 16.25 16.55 16.11 16.27 5.8M
2023-12-22 16.68 16.87 16.21 16.33 11.7M
2023-12-21 16.62 16.95 16.44 16.74 10.3M
2023-12-20 17.35 17.36 16.77 16.80 10.3M
2023-12-19 17.28 17.50 17.15 17.33 10.3M
2023-12-18 17.48 17.65 17.29 17.33 9.7M
2023-12-15 17.87 18.07 17.37 17.44 12.3M
2023-12-14 18.30 18.56 17.86 17.91 15.3M
2023-12-13 18.80 18.95 18.26 18.34 18.5M
2023-12-12 19.08 19.12 18.78 18.92 16.0M
2023-12-11 18.88 19.19 18.68 19.06 20.7M
2023-12-08 19.20 19.52 18.88 18.95 20.6M
2023-12-07 19.47 19.64 19.02 19.29 21.6M
2023-12-06 19.34 19.92 18.88 19.50 25.7M
2023-12-05 20.09 20.75 19.48 19.54 38.0M
2023-12-04 20.80 20.97 20.20 20.38 53.6M
2023-12-01 18.50 20.38 18.50 20.38 39.6M
2023-11-30 19.76 20.15 18.51 18.53 49.9M
2023-11-29 21.00 22.35 20.51 20.57 61.6M
2023-11-28 19.94 21.34 19.83 21.00 43.8M
2023-11-27 19.43 21.29 19.43 20.20 33.4M
2023-11-24 20.38 20.39 19.36 19.43 28.9M
2023-11-23 19.32 20.79 19.32 20.38 37.1M
2023-11-22 20.46 21.28 19.60 19.83 42.9M
2023-11-21 21.50 21.67 20.37 20.38 56.8M
2023-11-20 20.81 22.61 20.41 21.99 73.7M
2023-11-17 20.10 21.49 19.78 20.55 62.1M
2023-11-16 21.00 21.08 19.66 19.94 54.7M
2023-11-15 18.76 20.48 18.44 20.48 60.0M
2023-11-14 18.18 18.76 18.08 18.62 28.7M
2023-11-13 17.89 18.27 17.70 18.23 22.3M
2023-11-10 18.22 18.35 17.66 17.75 31.2M
2023-11-09 19.21 19.26 18.28 18.52 42.4M
2023-11-08 19.14 19.86 18.43 19.29 62.3M
2023-11-07 18.78 19.25 18.50 18.73 47.9M
2023-11-06 18.03 19.39 17.95 18.77 63.6M
2023-11-03 17.37 18.93 17.37 17.98 62.8M
2023-11-02 17.53 18.48 17.25 17.37 76.9M
2023-11-01 18.46 18.46 18.46 18.46 10.6M
2023-10-31 21.81 22.40 20.31 20.51 120.8M
2023-10-30 20.36 20.36 20.36 20.36 3.4M
2023-10-27 18.51 18.51 18.51 18.51 6.4M
2023-10-26 15.16 16.83 15.14 16.83 30.1M
2023-10-25 15.15 15.55 15.00 15.30 8.7M
2023-10-24 14.72 15.01 14.35 14.89 8.1M
2023-10-23 15.15 15.20 14.57 14.68 8.9M
2023-10-20 15.56 15.79 15.25 15.29 9.2M
2023-10-19 15.75 16.14 15.61 15.77 12.6M
2023-10-18 15.67 15.97 15.36 15.82 10.2M
2023-10-17 16.02 16.09 15.53 15.80 8.4M
2023-10-16 15.96 16.07 15.70 16.00 12.0M
2023-10-13 16.04 16.24 15.99 16.07 13.2M
2023-10-12 16.31 16.43 16.00 16.20 18.1M
2023-10-11 16.17 16.59 15.96 16.30 35.9M
2023-10-10 15.23 16.79 15.10 16.17 37.2M
2023-10-09 15.19 15.35 15.00 15.26 8.2M
2023-09-28 14.67 15.09 14.66 15.00 6.8M
2023-09-27 14.70 14.79 14.44 14.64 4.9M
2023-09-26 14.59 14.74 14.51 14.61 3.6M
2023-09-25 14.74 14.84 14.50 14.58 4.7M
2023-09-22 14.16 14.75 14.15 14.74 5.8M
2023-09-21 14.26 14.54 14.15 14.26 3.6M
2023-09-20 14.35 14.62 14.30 14.31 4.2M
2023-09-19 14.66 14.73 14.34 14.38 6.1M
2023-09-18 14.57 15.14 14.32 14.81 7.1M
2023-09-15 15.06 15.09 14.56 14.57 7.7M
2023-09-14 15.12 15.19 14.85 14.99 6.2M
2023-09-13 15.66 15.72 15.00 15.12 10.9M
2023-09-12 15.65 16.31 15.59 15.80 13.8M
2023-09-11 15.58 15.88 15.25 15.71 13.5M
2023-09-08 15.00 15.50 14.84 15.35 8.7M
2023-09-07 15.17 15.34 15.01 15.04 6.4M
2023-09-06 14.88 15.33 14.78 15.24 7.9M
2023-09-05 15.08 15.17 14.89 14.95 5.0M
2023-09-04 14.60 15.08 14.52 15.08 7.2M
2023-09-01 14.64 14.80 14.47 14.59 3.8M
2023-08-31 14.75 14.77 14.57 14.64 5.5M
2023-08-30 14.38 14.96 14.34 14.84 8.4M
2023-08-29 13.87 14.54 13.83 14.40 7.2M
2023-08-28 14.74 14.98 14.04 14.05 6.8M
2023-08-25 15.13 15.13 14.00 14.04 10.2M
2023-08-24 15.44 15.52 15.08 15.16 9.1M
2023-08-23 15.42 15.92 15.15 15.43 13.1M
2023-08-22 14.98 15.44 14.86 15.42 10.3M
2023-08-21 14.68 15.06 14.62 14.75 3.6M
2023-08-18 14.96 15.12 14.68 14.68 4.2M
2023-08-17 14.68 15.09 14.50 15.01 4.5M
2023-08-16 15.13 15.13 14.71 14.82 4.1M
2023-08-15 15.28 15.29 14.88 15.07 4.0M
2023-08-14 14.80 15.28 14.75 15.23 5.5M
2023-08-11 15.22 15.27 14.92 14.93 5.2M
2023-08-10 15.55 15.73 14.76 15.17 9.5M
2023-08-09 15.69 15.91 15.58 15.70 4.8M
2023-08-08 16.06 16.16 15.75 15.82 7.4M
2023-08-07 15.80 16.15 15.78 16.11 7.4M
2023-08-04 15.70 16.09 15.64 15.91 7.6M
2023-08-03 16.00 16.12 15.72 15.73 7.6M
2023-08-02 15.95 16.20 15.76 16.15 7.1M
2023-08-01 16.35 16.38 15.93 16.01 8.6M
2023-07-31 16.01 16.28 15.88 16.26 10.6M
2023-07-28 15.80 16.07 15.35 16.06 11.0M
2023-07-27 15.88 16.35 15.72 15.80 8.6M
2023-07-26 15.94 15.96 15.65 15.74 7.5M
2023-07-25 15.73 16.10 15.71 16.04 10.5M
2023-07-24 15.42 15.88 15.33 15.61 7.8M
2023-07-21 15.71 15.94 15.53 15.56 10.1M
2023-07-20 16.92 16.98 15.85 15.88 23.6M
2023-07-19 17.03 17.35 16.87 16.91 13.5M
2023-07-18 17.99 18.16 17.17 17.17 22.7M
2023-07-17 18.18 18.98 17.57 17.68 40.5M
2023-07-14 16.88 18.00 16.63 17.91 37.7M
2023-07-13 16.91 17.11 16.70 16.96 15.1M
2023-07-12 17.53 17.77 16.88 16.90 21.7M
2023-07-11 17.40 17.64 17.09 17.54 23.9M
2023-07-10 16.98 18.20 16.94 17.69 40.1M
2023-07-07 17.08 17.10 16.68 16.84 15.1M
2023-07-06 16.88 17.29 16.66 17.19 26.3M
2023-07-05 17.23 17.39 16.78 16.86 33.6M
2023-07-04 15.42 17.08 15.42 17.08 21.0M
2023-07-03 15.39 15.61 15.09 15.53 9.4M
2023-06-30 15.27 15.48 15.12 15.45 7.8M
2023-06-29 15.40 15.41 15.08 15.28 7.5M
2023-06-28 15.65 15.70 14.71 15.14 11.1M
2023-06-27 15.07 15.65 15.07 15.55 10.6M
2023-06-26 16.10 16.24 15.00 15.11 18.3M
2023-06-21 17.11 17.18 16.33 16.33 13.3M
2023-06-20 17.20 17.20 16.71 16.96 16.2M
2023-06-19 16.90 17.56 16.81 17.28 25.0M
2023-06-16 16.40 17.06 16.16 16.91 18.2M
2023-06-15 16.57 16.88 16.40 16.42 14.6M
2023-06-14 16.90 17.10 16.55 16.68 17.4M
2023-06-13 17.02 17.60 16.82 17.12 24.9M
2023-06-12 16.29 17.60 16.20 17.30 29.3M
2023-06-09 16.40 16.79 16.30 16.50 18.7M
2023-06-08 16.67 16.69 16.16 16.38 21.1M
2023-06-07 16.25 17.66 15.81 16.90 30.9M
2023-06-06 16.07 16.95 15.98 16.35 33.0M
2023-06-05 15.95 16.18 15.76 16.08 14.2M
2023-06-02 16.04 16.18 15.85 15.97 19.5M
2023-06-01 15.90 16.46 15.64 16.20 34.8M
2023-05-31 14.50 15.94 14.45 15.94 28.6M
2023-05-30 14.24 14.49 13.99 14.49 8.0M
2023-05-29 14.21 14.42 14.15 14.25 6.4M
2023-05-26 14.05 14.20 13.87 14.17 5.4M
2023-05-25 14.21 14.43 13.80 14.12 7.2M
2023-05-24 14.10 14.43 14.06 14.23 5.1M
2023-05-23 14.67 14.70 14.23 14.23 6.8M
2023-05-22 14.53 14.66 14.49 14.64 5.4M
2023-05-19 14.55 14.72 14.41 14.67 7.2M
2023-05-18 14.30 14.65 14.22 14.62 9.8M
2023-05-17 14.13 14.33 14.02 14.30 6.0M
2023-05-16 14.72 14.78 14.10 14.15 8.1M
2023-05-15 14.55 14.62 14.12 14.57 8.8M
2023-05-12 14.77 14.87 14.50 14.56 6.8M
2023-05-11 15.01 15.13 14.68 14.72 9.5M
2023-05-10 15.01 15.26 14.81 14.99 9.9M
2023-05-09 15.40 15.71 15.00 15.08 13.5M
2023-05-08 15.17 15.68 14.99 15.52 13.5M
2023-05-05 14.97 15.26 14.70 15.21 13.1M
2023-05-04 15.09 15.30 14.70 15.01 12.9M
2023-04-28 14.48 15.29 14.48 15.18 13.8M
2023-04-27 14.75 15.14 14.40 14.64 15.1M
2023-04-26 14.98 15.16 14.31 14.58 19.8M
2023-04-25 16.80 16.80 15.33 15.33 24.6M
2023-04-24 16.94 17.37 16.85 17.03 15.0M
2023-04-21 18.01 18.01 16.98 17.05 24.1M
2023-04-20 16.81 18.20 16.81 18.20 34.4M
2023-04-19 17.00 17.40 16.86 16.97 20.0M
2023-04-18 16.81 17.24 16.53 17.09 19.4M
2023-04-17 17.29 17.37 16.70 16.81 18.1M
2023-04-14 17.72 17.88 16.73 17.41 28.2M
2023-04-13 18.30 18.50 17.70 17.71 26.6M
2023-04-12 18.13 18.84 18.10 18.57 31.4M
2023-04-11 17.80 18.55 17.65 18.47 33.4M
2023-04-10 19.15 19.30 17.75 17.98 42.1M
2023-04-07 19.30 19.75 18.97 19.35 50.1M
2023-04-06 18.30 20.44 17.54 20.20 80.9M
2023-04-04 18.50 19.39 18.40 18.97 89.4M
2023-04-03 16.22 17.63 16.00 17.63 36.4M
2023-03-31 15.54 16.04 15.33 16.03 14.7M
2023-03-30 15.69 15.85 15.37 15.57 13.6M
2023-03-29 15.86 16.15 15.72 15.91 14.2M
2023-03-28 16.49 16.49 15.81 15.91 18.9M
2023-03-27 16.15 16.58 16.06 16.50 28.0M
2023-03-24 16.09 16.20 15.73 16.10 20.0M
2023-03-23 16.01 16.17 15.87 16.12 18.6M
2023-03-22 15.72 16.26 15.60 16.17 24.7M
2023-03-21 15.73 15.99 15.50 15.82 19.4M
2023-03-20 16.02 16.14 15.50 15.62 24.1M
2023-03-17 14.94 15.75 14.90 15.64 27.6M
2023-03-16 15.12 15.13 14.72 14.72 10.4M
2023-03-15 15.56 15.56 15.09 15.22 11.5M
2023-03-14 15.16 15.59 14.91 15.42 16.0M
2023-03-13 14.81 15.29 14.63 15.29 11.5M
2023-03-10 14.91 15.20 14.84 14.89 9.1M
2023-03-09 15.19 15.26 14.79 15.08 10.6M
2023-03-08 14.68 15.31 14.65 15.19 16.3M
2023-03-07 15.45 15.56 14.65 14.65 17.5M
2023-03-06 15.30 15.52 15.18 15.45 13.0M
2023-03-03 15.51 15.69 15.21 15.37 15.5M
2023-03-02 15.80 15.80 15.47 15.54 18.7M
2023-03-01 15.21 15.79 15.11 15.73 26.8M
2023-02-28 15.39 15.51 14.98 15.26 22.0M
2023-02-27 15.55 16.44 15.05 15.11 40.4M
2023-02-24 14.85 15.47 14.60 15.45 24.3M
2023-02-23 15.12 15.23 14.66 14.77 12.6M
2023-02-22 14.66 15.30 14.38 15.20 18.8M
2023-02-21 14.45 15.00 14.44 14.66 9.3M
2023-02-20 14.30 14.49 14.17 14.49 6.2M
2023-02-17 14.80 14.97 14.29 14.32 10.5M
2023-02-16 15.05 15.39 14.60 14.73 15.0M
2023-02-15 14.87 15.11 14.85 15.07 9.7M
2023-02-14 15.16 15.19 14.80 14.87 9.8M
2023-02-13 15.10 15.24 15.00 15.14 8.2M
2023-02-10 15.52 15.52 15.04 15.18 15.4M
2023-02-09 14.68 15.55 14.50 15.53 21.4M
2023-02-08 15.22 15.22 14.83 14.90 12.2M
2023-02-07 15.06 15.34 14.72 15.22 14.4M
2023-02-06 14.78 15.21 14.78 15.06 12.4M
2023-02-03 14.79 15.03 14.75 14.95 12.5M
2023-02-02 14.99 15.18 14.83 14.86 17.5M
2023-02-01 14.78 15.61 14.56 15.21 27.4M
2023-01-31 14.50 14.77 14.50 14.64 11.6M
2023-01-30 14.62 14.75 14.41 14.56 17.7M
2023-01-20 14.19 14.74 13.99 14.36 17.5M
2023-01-19 13.94 15.16 13.61 14.46 24.7M
2023-01-18 13.50 13.88 13.45 13.78 7.9M
2023-01-17 13.85 13.85 13.41 13.45 5.7M
2023-01-16 13.55 13.93 13.51 13.76 8.2M
2023-01-13 13.55 13.59 13.23 13.37 4.6M
2023-01-12 13.45 13.64 13.43 13.52 5.5M
2023-01-11 13.88 13.95 13.39 13.41 10.1M
2023-01-10 13.55 13.67 13.42 13.63 4.4M
2023-01-09 13.63 13.72 13.50 13.60 5.8M
2023-01-06 13.77 14.07 13.60 13.63 10.1M
2023-01-05 13.50 13.98 13.45 13.83 14.5M
2023-01-04 13.16 13.65 13.11 13.58 13.3M
2023-01-03 12.51 13.17 12.49 13.09 8.3M