启迪设计(300500)股票信息
| 股票代码 | 300500 |
| 股票名称 | 启迪设计 |
| 最新价/元 | 13.77 |
| 涨跌额/元 | 1.52 |
| 涨跌幅/% | 12.41 |
| 买入/元 | 13.77 |
| 卖出/元 | 13.78 |
| 昨收/元 | 12.25 |
| 今开/元 | 14.45 |
| 最高/元 | 14.48 |
| 最低/元 | 12.50 |
| 成交量/手 | 159364.78 |
| 成交额/万 | 21483.54 |
| 股净值/元 | -7.25 |
| 市净率 | 1.96 |
| 总市值/万 | 239563.39 |
| 流通值/万 | 224749.16 |
| 换手率/% | 9.76 |
| 入市日期 | 2016-02-04 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:49 |
启迪设计(300500)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 14.45 | 13.77 | 1.52 | 12.41 | 159364.78 | 21483.54 | 9.76 |
| 2024-09-30 | 11.25 | 12.25 | 1.52 | 14.17 | 139109.20 | 16253.82 | 8.52 |
| 2024-09-27 | 10.42 | 10.73 | 0.53 | 5.20 | 76292.00 | 8062.48 | 4.67 |
| 2024-09-26 | 9.97 | 10.20 | 0.21 | 2.10 | 48558.85 | 4925.79 | 2.98 |
| 2024-09-25 | 9.99 | 9.99 | 0.05 | 0.50 | 49950.30 | 5036.85 | 3.06 |
| 2024-09-24 | 9.60 | 9.94 | 0.40 | 4.19 | 44712.16 | 4373.73 | 2.74 |
| 2024-09-23 | 9.62 | 9.54 | -0.08 | -0.83 | 26861.60 | 2565.65 | 1.65 |
| 2024-09-20 | 9.79 | 9.62 | -0.08 | -0.83 | 28958.00 | 2803.94 | 1.77 |
| 2024-09-19 | 9.29 | 9.70 | 0.41 | 4.41 | 52595.50 | 5038.26 | 3.22 |
| 2024-09-18 | 9.68 | 9.29 | -0.56 | -5.69 | 61333.50 | 5735.02 | 3.76 |
| 2024-09-13 | 9.66 | 9.85 | 0.15 | 1.55 | 77381.50 | 7730.93 | 4.74 |
| 2024-09-12 | 9.66 | 9.70 | 0.02 | 0.21 | 30067.00 | 2938.46 | 1.84 |
| 2024-09-11 | 9.86 | 9.68 | -0.07 | -0.72 | 26372.00 | 2582.17 | 1.62 |
| 2024-09-10 | 9.80 | 9.75 | -0.03 | -0.31 | 16937.32 | 1643.66 | 1.04 |
| 2024-09-09 | 9.63 | 9.78 | 0.12 | 1.24 | 23320.32 | 2258.00 | 1.43 |
| 2024-09-06 | 9.80 | 9.66 | -0.21 | -2.13 | 33211.50 | 3224.73 | 2.03 |
| 2024-09-05 | 9.80 | 9.87 | 0.05 | 0.51 | 30139.00 | 2983.67 | 1.85 |
| 2024-09-04 | 9.70 | 9.82 | -0.10 | -1.01 | 47900.00 | 4686.71 | 2.93 |
| 2024-09-03 | 9.83 | 9.92 | 0.12 | 1.22 | 33355.00 | 3287.83 | 2.04 |
| 2024-09-02 | 10.01 | 9.80 | -0.28 | -2.78 | 53678.60 | 5339.72 | 3.29 |
| 2024-08-30 | 9.87 | 10.08 | 0.21 | 2.13 | 66403.20 | 6671.79 | 4.07 |
| 2024-08-29 | 10.00 | 9.87 | -0.28 | -2.76 | 71070.60 | 6981.33 | 4.35 |
| 2024-08-28 | 10.53 | 10.15 | -0.60 | -5.58 | 103222.71 | 10617.98 | 6.32 |
| 2024-08-27 | 10.48 | 10.75 | 0.88 | 8.92 | 157616.01 | 16675.77 | 9.66 |
| 2024-08-26 | 9.60 | 9.87 | 0.40 | 4.22 | 49791.70 | 4883.02 | 3.05 |
| 2024-08-23 | 9.73 | 9.47 | -0.35 | -3.56 | 45136.00 | 4294.63 | 2.77 |
| 2024-08-22 | 9.95 | 9.82 | 0.00 | 0.00 | 43917.00 | 4360.47 | 2.69 |
| 2024-08-21 | 9.87 | 9.82 | -0.13 | -1.31 | 25740.15 | 2530.05 | 1.57 |
| 2024-08-20 | 9.75 | 9.95 | 0.17 | 1.74 | 38180.00 | 3748.81 | 2.32 |
| 2024-08-19 | 9.66 | 9.78 | 0.01 | 0.10 | 30132.00 | 2939.82 | 1.83 |
| 2024-08-16 | 10.01 | 9.77 | -0.21 | -2.10 | 58143.85 | 5708.88 | 3.54 |
| 2024-08-15 | 10.36 | 9.98 | -0.45 | -4.31 | 90680.85 | 9154.91 | 5.52 |
| 2024-08-14 | 10.54 | 10.43 | -0.01 | -0.10 | 109106.70 | 11891.49 | 6.64 |
| 2024-08-13 | 9.50 | 10.44 | -0.25 | -2.34 | 88885.46 | 9029.48 | 5.41 |
| 2024-08-12 | 11.49 | 10.69 | -0.33 | -3.00 | 102450.00 | 11410.49 | 6.23 |
| 2024-08-09 | 10.47 | 11.02 | 0.50 | 4.75 | 109516.40 | 12007.19 | 6.66 |
| 2024-08-08 | 10.77 | 10.52 | -0.33 | -3.04 | 47489.90 | 5046.77 | 2.89 |
| 2024-08-07 | 10.58 | 10.85 | 0.24 | 2.26 | 67091.90 | 7293.34 | 4.08 |
| 2024-08-06 | 10.37 | 10.61 | 0.34 | 3.31 | 51212.20 | 5414.55 | 3.12 |
| 2024-08-05 | 10.90 | 10.27 | -0.81 | -7.31 | 79094.81 | 8408.39 | 4.81 |
| 2024-08-02 | 10.68 | 11.08 | 0.10 | 0.91 | 98036.81 | 10783.53 | 5.97 |
| 2024-08-01 | 11.20 | 10.98 | -0.12 | -1.08 | 86187.91 | 9617.73 | 5.25 |
| 2024-07-31 | 10.94 | 11.10 | 0.01 | 0.09 | 98985.81 | 10890.24 | 6.02 |
| 2024-07-30 | 10.59 | 11.09 | 0.34 | 3.16 | 95199.71 | 10416.77 | 5.79 |
| 2024-07-29 | 10.70 | 10.75 | -0.05 | -0.46 | 59912.52 | 6418.61 | 3.65 |
| 2024-07-26 | 10.36 | 10.80 | 0.39 | 3.75 | 81270.58 | 8703.04 | 4.95 |
| 2024-07-25 | 10.58 | 10.41 | -0.47 | -4.32 | 90074.81 | 9616.20 | 5.48 |
| 2024-07-24 | 10.19 | 10.88 | 0.69 | 6.77 | 119442.72 | 12361.27 | 7.27 |
| 2024-07-23 | 9.93 | 10.19 | 0.27 | 2.72 | 70769.37 | 7132.31 | 4.31 |
| 2024-07-22 | 9.95 | 9.92 | -0.11 | -1.10 | 34353.81 | 3406.46 | 2.09 |
| 2024-07-19 | 9.88 | 10.03 | 0.04 | 0.40 | 49054.00 | 4920.97 | 2.99 |
| 2024-07-18 | 9.48 | 9.99 | 0.39 | 4.06 | 68707.71 | 6825.13 | 4.18 |
| 2024-07-17 | 9.88 | 9.60 | -0.27 | -2.74 | 43337.00 | 4252.56 | 2.64 |
| 2024-07-16 | 10.08 | 9.87 | -0.26 | -2.57 | 43284.97 | 4274.75 | 2.63 |
| 2024-07-15 | 10.10 | 10.13 | -0.10 | -0.98 | 70189.17 | 7080.04 | 4.27 |
| 2024-07-12 | 10.05 | 10.23 | 0.10 | 0.99 | 82669.80 | 8575.04 | 5.03 |
| 2024-07-11 | 10.02 | 10.13 | 0.25 | 2.53 | 50515.10 | 5095.16 | 3.07 |
| 2024-07-10 | 9.80 | 9.88 | 0.02 | 0.20 | 46645.36 | 4620.30 | 2.84 |
| 2024-07-09 | 9.70 | 9.86 | 0.13 | 1.34 | 62420.43 | 6022.36 | 3.80 |
| 2024-07-08 | 10.20 | 9.73 | -0.47 | -4.61 | 56122.10 | 5518.94 | 3.42 |
| 2024-07-05 | 10.15 | 10.20 | -0.02 | -0.20 | 44718.00 | 4520.59 | 2.72 |
| 2024-07-04 | 10.77 | 10.22 | -0.41 | -3.86 | 67662.33 | 7043.29 | 4.12 |
| 2024-07-03 | 11.27 | 10.63 | -0.69 | -6.10 | 86682.00 | 9335.95 | 5.28 |
| 2024-07-02 | 11.09 | 11.32 | -0.13 | -1.14 | 109782.57 | 12130.30 | 6.68 |
| 2024-07-01 | 11.14 | 11.45 | 0.25 | 2.23 | 133022.70 | 15373.83 | 8.10 |
| 2024-06-28 | 11.10 | 11.20 | -0.10 | -0.89 | 123330.93 | 13842.17 | 7.51 |
| 2024-06-27 | 11.66 | 11.30 | -0.75 | -6.22 | 163274.12 | 18822.73 | 9.94 |
| 2024-06-26 | 11.97 | 12.05 | 0.27 | 2.29 | 255221.45 | 30211.82 | 15.53 |
| 2024-06-25 | 10.97 | 11.78 | 1.96 | 19.96 | 101317.27 | 11879.29 | 6.17 |
| 2024-06-24 | 10.41 | 9.82 | -0.78 | -7.36 | 92141.61 | 9277.29 | 5.61 |
| 2024-06-21 | 10.55 | 10.60 | 0.05 | 0.47 | 112732.02 | 12246.95 | 6.86 |
| 2024-06-20 | 10.70 | 10.55 | -0.75 | -6.64 | 128650.82 | 13796.13 | 7.83 |
| 2024-06-19 | 10.35 | 11.30 | 0.98 | 9.50 | 178061.63 | 19397.62 | 10.84 |
| 2024-06-18 | 10.35 | 10.32 | 0.32 | 3.20 | 118359.32 | 12396.69 | 7.20 |
| 2024-06-17 | 10.04 | 10.00 | -0.28 | -2.72 | 75790.68 | 7586.80 | 4.61 |
| 2024-06-14 | 9.78 | 10.28 | 0.53 | 5.44 | 115772.70 | 11784.21 | 7.05 |
| 2024-06-13 | 9.99 | 9.81 | 0.06 | 0.62 | 91745.92 | 9185.51 | 5.58 |
| 2024-06-12 | 9.50 | 9.75 | 0.34 | 3.61 | 58845.31 | 5685.51 | 3.58 |
| 2024-06-11 | 9.42 | 9.41 | -0.06 | -0.63 | 52505.70 | 4857.81 | 3.20 |
| 2024-06-07 | 9.33 | 9.47 | 0.38 | 4.18 | 66396.90 | 6255.86 | 4.04 |
| 2024-06-06 | 9.86 | 9.09 | -0.66 | -6.77 | 94232.50 | 8815.28 | 5.73 |
| 2024-06-05 | 9.93 | 9.75 | -0.69 | -6.61 | 113019.90 | 11009.47 | 6.88 |
| 2024-06-04 | 10.19 | 10.44 | 0.21 | 2.05 | 138109.56 | 14402.05 | 8.41 |
| 2024-06-03 | 10.76 | 10.23 | -0.70 | -6.40 | 138367.43 | 14331.24 | 8.42 |
| 2024-05-31 | 11.29 | 10.93 | -0.53 | -4.63 | 139041.14 | 15186.97 | 8.46 |
| 2024-05-30 | 13.00 | 11.46 | -1.49 | -11.51 | 192483.33 | 23209.36 | 11.71 |
| 2024-05-29 | 12.40 | 12.95 | -0.55 | -4.07 | 192458.19 | 24826.69 | 11.71 |
| 2024-05-28 | 12.84 | 13.50 | 0.89 | 7.06 | 275149.50 | 35345.82 | 16.75 |
| 2024-05-27 | 13.05 | 12.61 | -1.07 | -7.82 | 237972.89 | 30534.43 | 14.48 |
| 2024-05-24 | 12.92 | 13.68 | 0.38 | 2.86 | 345580.02 | 47121.16 | 21.03 |
| 2024-05-23 | 12.48 | 13.30 | 1.84 | 16.06 | 354493.59 | 45111.55 | 21.57 |
| 2024-05-22 | 9.55 | 11.46 | 1.91 | 20.00 | 138271.57 | 15008.40 | 8.41 |
| 2024-05-21 | 9.80 | 9.55 | -0.59 | -5.82 | 81923.90 | 7857.91 | 4.99 |
| 2024-05-20 | 10.64 | 10.14 | -0.60 | -5.59 | 115055.40 | 11768.22 | 7.00 |
| 2024-05-17 | 10.48 | 10.74 | 0.32 | 3.07 | 176200.30 | 18964.41 | 10.72 |
| 2024-05-16 | 9.60 | 10.42 | 0.82 | 8.54 | 119353.40 | 12154.25 | 7.26 |
| 2024-05-15 | 9.43 | 9.60 | 0.14 | 1.48 | 46919.60 | 4521.99 | 2.86 |
| 2024-05-14 | 9.39 | 9.46 | -0.07 | -0.74 | 28136.00 | 2669.02 | 1.71 |
| 2024-05-13 | 9.70 | 9.53 | -0.30 | -3.05 | 48200.41 | 4596.19 | 2.93 |
| 2024-05-10 | 9.62 | 9.83 | 0.22 | 2.29 | 73777.00 | 7205.62 | 4.49 |
日K线
周K线
月K线
