启迪设计

300500
🏛️ 中国 →
13.61
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 13.31 13.38 13.22 13.30 176.8K
09:35 13.27 13.39 13.24 13.39 83.1K
09:40 13.40 13.48 13.39 13.45 203.7K
09:45 13.44 13.46 13.34 13.34 80.2K
09:50 13.36 13.36 13.28 13.28 46.4K
09:55 13.30 13.33 13.26 13.32 94.4K
10:00 13.30 13.32 13.27 13.32 38.7K
10:05 13.32 13.44 13.31 13.41 38.1K
10:10 13.41 13.49 13.41 13.48 260.3K
10:15 13.49 13.56 13.49 13.53 194.8K
10:20 13.54 13.58 13.52 13.57 135.8K
10:25 13.58 13.62 13.58 13.58 165.4K
10:30 13.58 13.59 13.52 13.53 71.7K
10:35 13.53 13.54 13.49 13.54 51.5K
10:40 13.54 13.57 13.53 13.57 25.0K
10:45 13.56 13.56 13.55 13.56 28.5K
10:50 13.55 13.56 13.53 13.54 43.5K
10:55 13.55 13.56 13.54 13.55 19.6K
11:00 13.54 13.56 13.54 13.56 20.8K
11:05 13.56 13.57 13.56 13.57 18.8K
11:10 13.57 13.58 13.56 13.57 22.4K
11:15 13.57 13.57 13.54 13.54 23.4K
11:20 13.55 13.59 13.55 13.57 81.4K
11:25 13.57 13.59 13.57 13.59 30.4K
13:00 13.58 13.58 13.54 13.54 49.2K
13:05 13.55 13.58 13.55 13.57 42.6K
13:10 13.57 13.60 13.57 13.60 65.5K
13:15 13.60 13.60 13.58 13.59 44.4K
13:20 13.59 13.59 13.57 13.57 28.8K
13:25 13.57 13.57 13.55 13.56 29.0K
13:30 13.55 13.56 13.54 13.56 14.8K
13:35 13.56 13.56 13.54 13.56 41.9K
13:40 13.56 13.56 13.54 13.55 12.9K
13:45 13.56 13.59 13.54 13.59 67.7K
13:50 13.58 13.59 13.55 13.55 61.3K
13:55 13.55 13.55 13.54 13.54 24.3K
14:00 13.54 13.54 13.53 13.54 36.7K
14:05 13.54 13.57 13.53 13.56 43.3K
14:10 13.56 13.56 13.54 13.54 26.6K
14:15 13.54 13.57 13.54 13.57 56.6K
14:20 13.57 13.57 13.53 13.53 46.8K
14:25 13.53 13.53 13.51 13.51 34.7K
14:30 13.52 13.53 13.50 13.50 37.6K
14:35 13.50 13.52 13.49 13.51 57.9K
14:40 13.51 13.53 13.51 13.53 76.8K
14:45 13.53 13.54 13.51 13.52 68.6K
14:50 13.52 13.52 13.49 13.49 100.4K
14:55 13.50 13.50 13.47 13.48 51.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 13.46 13.66 13.13 13.61 3.1M
2025-09-26 13.39 13.62 13.21 13.46 3.1M
2025-09-25 13.50 13.65 13.26 13.33 2.6M
2025-09-24 13.34 13.62 13.31 13.51 2.7M
2025-09-23 13.45 13.51 12.88 13.47 4.7M
2025-09-22 13.54 13.62 13.37 13.48 2.4M
2025-09-19 13.68 13.91 13.50 13.54 3.0M
2025-09-18 14.13 14.15 13.56 13.73 4.6M
2025-09-17 14.30 14.34 14.12 14.13 3.1M
2025-09-16 14.10 14.34 14.04 14.34 3.8M
2025-09-15 14.24 14.24 13.97 14.07 3.6M
2025-09-12 14.15 14.40 14.09 14.26 4.1M
2025-09-11 14.07 14.16 13.81 14.16 3.8M
2025-09-10 13.95 14.11 13.90 14.09 3.0M
2025-09-09 14.14 14.21 13.82 13.91 2.8M
2025-09-08 14.05 14.18 13.90 14.14 4.2M
2025-09-05 13.85 14.03 13.59 14.03 4.7M
2025-09-04 13.58 14.15 13.58 13.75 6.7M
2025-09-03 13.95 14.00 13.47 13.53 3.7M
2025-09-02 14.06 14.09 13.70 13.89 4.1M
2025-09-01 13.85 14.25 13.82 14.12 5.2M
2025-08-29 14.15 14.25 13.77 13.78 4.6M
2025-08-28 14.30 14.47 13.56 14.12 7.3M
2025-08-27 14.86 14.93 14.06 14.09 7.5M
2025-08-26 14.76 14.76 14.51 14.70 5.2M
2025-08-25 14.72 14.98 14.67 14.78 6.6M
2025-08-22 14.61 14.69 14.40 14.67 5.4M
2025-08-21 14.77 14.80 14.47 14.54 6.0M
2025-08-20 14.98 14.98 14.56 14.74 7.2M
2025-08-19 15.15 15.16 14.84 15.08 7.3M
2025-08-18 14.80 15.06 14.77 14.98 7.8M
2025-08-15 14.68 14.82 14.43 14.80 7.6M
2025-08-14 15.20 15.21 14.49 14.49 11.9M
2025-08-13 15.39 15.58 15.02 15.15 14.7M
2025-08-12 15.78 16.86 15.35 15.53 22.4M
2025-08-11 15.33 15.98 15.16 15.98 17.1M
2025-08-08 15.15 15.90 14.84 15.54 17.2M
2025-08-07 15.31 15.76 15.03 15.14 16.5M
2025-08-06 15.54 16.00 15.20 15.68 21.5M
2025-08-05 15.26 16.21 15.10 16.02 28.9M
2025-08-04 16.00 16.36 15.15 15.57 36.1M
2025-08-01 13.94 16.08 13.88 16.08 23.4M
2025-07-31 13.88 14.26 13.36 13.40 18.0M
2025-07-30 13.51 14.25 13.37 13.99 23.8M
2025-07-29 13.41 13.46 13.06 13.21 11.6M
2025-07-28 13.36 13.52 13.15 13.40 13.6M
2025-07-25 13.96 14.00 13.30 13.54 26.4M
2025-07-24 13.72 15.67 13.72 14.53 35.4M
2025-07-23 13.80 13.84 13.06 13.06 19.8M
2025-07-22 13.68 14.39 13.40 14.29 22.5M
2025-07-21 13.72 15.00 13.38 13.77 22.7M
2025-07-18 12.98 13.03 12.72 12.98 3.1M
2025-07-17 12.89 13.01 12.80 12.87 2.9M
2025-07-16 12.93 13.12 12.80 12.86 3.2M
2025-07-15 13.14 13.26 12.80 12.93 6.5M
2025-07-14 12.88 13.31 12.88 13.25 7.0M
2025-07-11 13.13 13.27 12.82 12.87 8.1M
2025-07-10 13.07 13.57 12.70 13.28 12.4M
2025-07-09 12.73 13.39 12.72 13.13 7.8M
2025-07-08 12.66 12.80 12.56 12.77 4.3M
2025-07-07 12.34 12.78 12.28 12.70 6.4M
2025-07-04 12.27 12.82 12.24 12.35 6.3M
2025-07-03 12.16 12.40 12.16 12.28 3.6M
2025-07-02 12.11 12.28 12.02 12.18 3.4M
2025-07-01 12.22 12.22 11.95 12.11 4.0M
2025-06-30 12.20 12.24 11.99 12.15 4.7M
2025-06-27 11.69 12.17 11.69 12.02 5.8M
2025-06-26 11.68 11.74 11.57 11.70 2.9M
2025-06-25 11.63 11.76 11.54 11.66 2.9M
2025-06-24 11.30 11.68 11.30 11.66 3.8M
2025-06-23 10.99 11.28 10.93 11.25 2.6M
2025-06-20 11.05 11.25 10.93 11.03 3.4M
2025-06-19 11.38 11.48 11.00 11.05 3.5M
2025-06-18 11.52 11.58 11.35 11.43 2.4M
2025-06-17 11.71 11.77 11.51 11.58 3.1M
2025-06-16 11.50 11.81 11.43 11.69 3.4M
2025-06-13 11.88 11.88 11.50 11.55 3.5M
2025-06-12 11.85 11.91 11.70 11.85 2.6M
2025-06-11 11.88 11.93 11.81 11.87 2.5M
2025-06-10 12.06 12.08 11.65 11.82 4.0M
2025-06-09 11.91 12.13 11.80 12.04 4.5M
2025-06-06 11.79 11.96 11.71 11.88 4.0M
2025-06-05 11.85 11.93 11.63 11.77 4.2M
2025-06-04 11.67 11.92 11.65 11.83 4.6M
2025-06-03 11.69 11.85 11.59 11.63 3.4M
2025-05-30 11.72 11.85 11.53 11.66 4.5M
2025-05-29 11.47 11.87 11.40 11.81 5.6M
2025-05-28 11.58 11.72 11.34 11.41 3.6M
2025-05-27 11.46 11.64 11.40 11.59 4.5M
2025-05-26 11.36 11.61 11.24 11.58 4.3M
2025-05-23 11.63 11.68 11.30 11.37 8.3M
2025-05-22 12.40 12.60 11.72 11.75 12.4M
2025-05-21 12.07 12.84 12.04 12.60 16.7M
2025-05-20 11.80 12.57 11.45 12.37 15.8M
2025-05-19 11.60 12.36 11.20 11.75 13.9M
2025-05-16 13.14 13.45 11.74 12.01 17.5M
2025-05-15 11.21 11.91 11.11 11.68 5.4M
2025-05-14 11.27 11.37 11.07 11.21 2.3M
2025-05-13 11.36 11.46 11.18 11.22 2.6M
2025-05-12 11.33 11.43 11.14 11.25 3.2M
2025-05-09 11.40 11.50 11.27 11.29 2.8M
2025-05-08 11.31 11.44 11.25 11.37 2.9M
2025-05-07 11.41 11.59 11.25 11.36 4.8M
2025-05-06 11.45 11.46 11.10 11.29 5.0M
2025-04-30 10.64 11.10 10.57 10.92 6.1M
2025-04-29 10.76 10.93 10.43 10.54 5.2M
2025-04-28 10.23 10.30 9.95 10.07 2.9M
2025-04-25 10.25 10.71 10.13 10.28 4.0M
2025-04-24 10.28 10.43 10.06 10.21 3.1M
2025-04-23 10.20 10.38 10.20 10.31 2.3M
2025-04-22 10.25 10.32 10.10 10.20 1.8M
2025-04-21 10.22 10.32 10.10 10.26 2.1M
2025-04-18 10.16 10.28 9.99 10.22 2.3M
2025-04-17 10.06 10.32 9.97 10.15 2.6M
2025-04-16 10.16 10.20 9.82 10.06 2.6M
2025-04-15 10.15 10.29 10.08 10.20 1.6M
2025-04-14 10.08 10.32 10.08 10.19 2.5M
2025-04-11 9.99 10.14 9.94 9.96 2.4M
2025-04-10 9.80 10.16 9.80 10.03 3.7M
2025-04-09 9.30 9.85 8.67 9.74 4.7M
2025-04-08 9.13 9.60 9.08 9.35 4.2M
2025-04-07 10.40 10.40 8.78 9.04 6.2M
2025-04-03 10.83 11.06 10.77 10.95 2.6M
2025-04-02 10.90 11.05 10.81 10.92 2.0M
2025-04-01 10.79 11.13 10.79 10.93 3.2M
2025-03-31 10.81 10.95 10.50 10.73 3.5M
2025-03-28 11.12 11.25 10.80 10.87 3.8M
2025-03-27 11.49 11.50 11.02 11.12 3.5M
2025-03-26 10.98 11.48 10.98 11.40 5.6M
2025-03-25 11.25 11.29 11.00 11.06 4.8M
2025-03-24 11.58 11.69 10.92 11.15 9.0M
2025-03-21 11.80 12.19 11.63 11.90 10.2M
2025-03-20 12.24 12.30 11.75 11.83 12.7M
2025-03-19 11.88 13.50 11.69 12.39 17.4M
2025-03-18 11.58 11.62 11.43 11.59 3.4M
2025-03-17 11.53 11.64 11.39 11.51 4.1M
2025-03-14 11.29 11.40 11.06 11.40 3.8M
2025-03-13 11.42 11.42 11.00 11.18 4.1M
2025-03-12 11.51 11.56 11.33 11.35 4.3M
2025-03-11 11.38 11.57 11.30 11.45 3.7M
2025-03-10 11.40 11.78 11.40 11.51 6.1M
2025-03-07 11.59 11.71 11.30 11.41 6.2M
2025-03-06 11.40 11.90 11.12 11.66 10.5M
2025-03-05 11.31 11.40 10.89 11.17 6.4M
2025-03-04 11.19 11.35 11.06 11.30 6.1M
2025-03-03 11.47 11.53 11.10 11.19 7.0M
2025-02-28 11.95 12.11 11.42 11.44 6.5M
2025-02-27 12.35 12.59 11.79 11.92 8.1M
2025-02-26 13.28 13.28 12.10 12.22 14.7M
2025-02-25 12.18 13.80 11.80 12.76 19.8M
2025-02-24 10.77 12.90 10.72 12.63 18.0M
2025-02-21 10.94 10.96 10.70 10.78 3.5M
2025-02-20 10.89 10.96 10.73 10.94 2.6M
2025-02-19 10.67 10.96 10.65 10.91 3.0M
2025-02-18 11.24 11.25 10.63 10.67 4.5M
2025-02-17 10.72 11.48 10.69 11.12 6.9M
2025-02-14 10.67 11.18 10.61 10.72 4.4M
2025-02-13 10.64 11.17 10.64 10.67 4.1M
2025-02-12 10.49 10.68 10.46 10.60 2.8M
2025-02-11 10.82 10.82 10.39 10.56 3.0M
2025-02-10 10.43 10.69 10.43 10.64 2.8M
2025-02-07 10.31 10.58 10.27 10.42 3.6M
2025-02-06 10.22 10.29 9.98 10.28 3.2M
2025-02-05 9.92 10.27 9.84 10.22 3.1M
2025-01-27 9.96 10.15 9.77 9.80 2.5M
2025-01-24 9.72 9.83 9.63 9.80 1.9M
2025-01-23 9.86 10.08 9.73 9.73 2.5M
2025-01-22 9.83 9.90 9.66 9.73 2.2M
2025-01-21 10.23 10.29 9.80 9.86 2.8M
2025-01-20 9.99 10.19 9.75 10.17 3.6M
2025-01-17 10.05 10.09 9.80 9.88 2.3M
2025-01-16 10.04 10.24 9.96 10.05 2.7M
2025-01-15 10.17 10.24 9.98 10.02 2.3M
2025-01-14 9.87 10.16 9.76 10.16 3.1M
2025-01-13 9.70 9.82 9.18 9.76 2.9M
2025-01-10 10.08 10.18 9.61 9.61 2.9M
2025-01-09 10.05 10.40 9.88 10.08 2.3M
2025-01-08 10.20 10.33 9.74 10.05 2.6M
2025-01-07 9.79 10.20 9.73 10.20 3.0M
2025-01-06 9.79 9.98 9.31 9.77 3.2M
2025-01-03 10.42 10.42 9.66 9.68 4.1M
2025-01-02 10.60 10.80 10.21 10.34 3.8M