启迪设计（300500）历史行情

以下为启迪设计近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	9.750	9.300	9.760	9.290	-0.390	-4.025%	156.57万	0.15亿	0.934%
2026-10-08	9.760	9.690	9.940	9.590	-0.080	-0.819%	416.37万	0.41亿	2.484%
2026-10-07	10.010	9.770	10.090	9.600	-0.240	-2.398%	480.23万	0.47亿	2.865%
2026-10-06	10.010	9.770	10.090	9.600	-0.240	-2.398%	480.23万	0.47亿	2.865%
2026-10-05	10.010	9.770	10.090	9.600	-0.240	-2.398%	480.23万	0.47亿	2.865%
2026-10-02	10.010	9.770	10.090	9.600	-0.240	-2.398%	480.23万	0.47亿	2.865%
2026-10-01	10.010	9.770	10.090	9.600	-0.240	-2.398%	480.23万	0.47亿	2.865%
2026-09-30	10.010	9.770	10.090	9.600	-0.240	-2.398%	4.80万	0.00亿	0.000%
2026-09-29	9.640	10.010	10.050	9.560	0.290	2.984%	5.22万	0.00亿	0.000%
2026-09-28	9.670	9.720	9.780	9.480	0.070	0.725%	4.24万	0.00亿	0.000%
2026-09-27	9.480	9.650	9.790	9.440	0.170	1.793%	315.70万	0.30亿	1.884%
2026-09-24	9.480	9.650	9.790	9.440	0.170	1.793%	3.16万	0.00亿	0.000%
2026-09-23	9.480	9.480	9.610	9.330	-0.010	-0.105%	2.53万	0.00亿	0.000%
2026-09-22	9.470	9.490	9.550	9.320	0.100	1.065%	3.36万	0.00亿	0.000%
2026-09-21	9.170	9.390	9.460	9.170	0.180	1.954%	3.03万	0.00亿	0.000%
2026-09-18	9.250	9.210	9.360	9.150	-0.030	-0.325%	2.75万	0.00亿	0.000%
2026-09-17	9.100	9.240	9.250	8.950	0.040	0.435%	2.16万	0.00亿	0.000%
2026-09-16	8.990	9.200	9.250	8.920	0.150	1.657%	2.89万	0.00亿	0.000%
2026-09-15	9.500	9.050	9.500	9.030	-0.420	-4.435%	3.02万	0.00亿	0.000%
2026-09-14	9.380	9.470	9.630	9.370	-0.020	-0.211%	2.73万	0.00亿	0.000%
2026-09-11	9.790	9.490	9.790	9.320	-0.310	-3.163%	4.48万	0.00亿	0.000%
2026-09-10	9.960	9.800	9.960	9.730	-0.160	-1.606%	2.62万	0.00亿	0.000%
2026-09-09	10.080	9.960	10.130	9.870	-0.120	-1.190%	2.97万	0.00亿	0.000%
2026-09-08	9.910	10.080	10.100	9.820	0.190	1.921%	3.34万	0.00亿	0.000%
2026-09-07	9.870	9.890	9.980	9.770	0.060	0.610%	3.18万	0.00亿	0.000%
2026-09-04	9.890	9.830	10.020	9.750	0.020	0.204%	3.58万	0.00亿	0.000%
2026-09-03	9.880	9.810	10.100	9.770	-0.070	-0.709%	3.70万	0.00亿	0.000%
2026-09-02	9.810	9.880	9.980	9.710	0.010	0.101%	3.63万	0.00亿	0.000%
2026-09-01	9.900	9.870	9.980	9.840	-0.030	-0.303%	4.74万	0.00亿	0.000%
2026-08-31	9.440	9.900	10.030	9.420	0.410	4.320%	7.32万	0.00亿	0.000%
2026-08-28	9.380	9.490	9.550	9.380	0.110	1.173%	3.19万	0.00亿	0.000%
2026-08-27	9.490	9.380	9.530	9.340	-0.100	-1.055%	3.33万	0.00亿	0.000%
2026-08-26	9.490	9.480	9.620	9.420	-0.070	-0.733%	3.73万	0.00亿	0.000%
2026-08-25	9.310	9.550	9.660	9.280	0.110	1.165%	4.41万	0.00亿	0.000%
2026-08-24	9.640	9.440	9.700	9.360	-0.190	-1.973%	3.15万	0.00亿	0.000%
2026-08-21	9.430	9.630	9.670	9.230	0.100	1.049%	3.19万	0.00亿	0.000%
2026-08-20	9.310	9.530	9.580	9.280	0.220	2.363%	2.67万	0.00亿	0.000%
2026-08-19	9.390	9.310	9.440	9.230	-0.120	-1.273%	2.84万	0.00亿	0.000%
2026-08-18	9.490	9.430	9.500	9.330	-0.070	-0.737%	2.29万	0.00亿	0.000%
2026-08-17	9.350	9.500	9.530	9.250	0.160	1.713%	2.09万	0.00亿	0.000%
2026-08-14	9.290	9.340	9.390	9.180	0.070	0.755%	2.29万	0.00亿	0.000%
2026-08-13	9.560	9.270	9.600	9.270	-0.240	-2.524%	2.48万	0.00亿	0.000%
2026-08-12	9.330	9.510	9.510	9.300	0.170	1.820%	2.65万	0.00亿	0.000%
2026-08-11	9.410	9.340	9.440	9.210	-0.070	-0.744%	3.39万	0.00亿	0.000%
2026-08-10	9.070	9.410	9.460	9.000	0.320	3.520%	3.37万	0.00亿	0.000%
2026-08-07	9.110	9.090	9.210	8.870	-0.050	-0.547%	2.98万	0.00亿	0.000%
2026-08-06	9.040	9.140	9.160	8.920	0.130	1.443%	2.87万	0.00亿	0.000%
2026-08-05	9.170	9.010	9.250	8.920	-0.130	-1.422%	3.12万	0.00亿	0.000%
2026-08-04	9.060	9.140	9.200	9.040	0.080	0.883%	3.23万	0.00亿	0.000%
2026-08-03	8.790	9.060	9.100	8.700	0.330	3.780%	3.73万	0.00亿	0.000%
2026-07-31	8.440	8.730	8.740	8.440	0.290	3.436%	3.33万	0.00亿	0.000%
2026-07-30	8.490	8.440	8.740	8.350	-0.070	-0.823%	3.75万	0.00亿	0.000%
2026-07-29	8.270	8.510	8.550	8.180	0.250	3.027%	3.83万	0.00亿	0.000%
2026-07-28	8.120	8.260	8.480	8.120	0.080	0.978%	2.72万	0.00亿	0.000%
2026-07-27	8.020	8.180	8.250	7.800	0.230	2.893%	3.64万	0.00亿	0.000%
2026-07-24	8.180	7.950	8.180	7.860	-0.200	-2.454%	3.74万	0.00亿	0.000%
2026-07-23	7.750	8.150	8.200	7.750	0.320	4.087%	3.51万	0.00亿	0.000%
2026-07-22	8.050	7.830	8.150	7.800	-0.230	-2.854%	3.75万	0.00亿	0.000%
2026-07-21	8.140	8.060	8.210	7.510	-0.130	-1.587%	5.82万	0.00亿	0.000%
2026-07-20	8.740	8.190	8.820	8.050	-0.360	-4.211%	5.32万	0.00亿	0.000%
2026-07-17	8.940	8.550	9.090	8.460	-0.400	-4.469%	4.98万	0.00亿	0.000%
2026-07-16	8.840	8.950	9.130	8.740	0.030	0.336%	3.08万	0.00亿	0.000%
2026-07-15	8.860	8.920	9.020	8.720	0.120	1.364%	3.05万	0.00亿	0.000%
2026-07-14	8.640	8.800	8.850	8.450	0.190	2.207%	3.72万	0.00亿	0.000%
2026-07-13	9.080	8.610	9.090	8.600	-0.360	-4.013%	4.30万	0.00亿	0.000%
2026-07-10	8.630	8.970	9.150	8.490	0.320	3.699%	4.07万	0.00亿	0.000%
2026-07-09	8.710	8.650	8.860	8.450	-0.100	-1.143%	2.60万	0.00亿	0.000%
2026-07-08	8.830	8.750	8.870	8.630	-0.070	-0.794%	2.47万	0.00亿	0.000%
2026-07-07	9.090	8.820	9.220	8.750	-0.260	-2.863%	3.08万	0.00亿	0.000%
2026-07-06	9.260	9.080	9.350	9.070	-0.130	-1.412%	2.94万	0.00亿	0.000%
2026-07-03	9.170	9.210	9.280	9.010	0.160	1.768%	3.76万	0.00亿	0.000%
2026-07-02	9.110	9.050	9.410	9.000	-0.090	-0.985%	4.13万	0.00亿	0.000%
2026-07-01	8.830	9.140	9.260	8.780	0.310	3.511%	4.23万	0.00亿	0.000%
2026-06-30	8.910	8.830	9.100	8.780	-0.170	-1.889%	3.28万	0.00亿	0.000%
2026-06-29	9.150	9.000	9.150	8.600	0.010	0.111%	3.87万	0.00亿	0.000%
2026-06-26	9.080	8.990	9.280	8.880	-0.210	-2.283%	2.96万	0.00亿	0.000%
2026-06-25	9.460	9.200	9.490	9.110	-0.180	-1.919%	3.17万	0.00亿	0.000%
2026-06-24	9.890	9.380	9.940	9.360	-0.550	-5.539%	3.45万	0.00亿	0.000%
2026-06-23	9.840	9.930	10.120	9.590	0.240	2.477%	3.95万	0.00亿	0.000%
2026-06-22	9.540	9.690	9.710	9.180	0.060	0.623%	4.42万	0.00亿	0.000%
2026-06-18	9.640	9.630	9.780	9.450	-0.060	-0.619%	2.87万	0.00亿	0.000%
2026-06-17	10.010	9.690	10.140	9.640	-0.440	-4.344%	3.95万	0.00亿	0.000%
2026-06-16	10.150	10.130	10.210	9.850	0.170	1.707%	3.23万	0.00亿	0.000%
2026-06-15	10.300	9.960	10.540	9.910	-0.250	-2.449%	3.50万	0.00亿	0.000%
2026-06-12	10.160	10.210	10.400	9.910	0.150	1.491%	2.77万	0.00亿	0.000%
2026-06-11	10.200	10.060	10.280	9.910	-0.210	-2.045%	3.32万	0.00亿	0.000%
2026-06-10	10.350	10.270	10.430	10.040	-0.180	-1.722%	3.97万	0.00亿	0.000%
2026-06-09	10.540	10.450	10.850	10.290	-0.040	-0.381%	3.44万	0.00亿	0.000%
2026-06-08	10.560	10.490	10.960	10.290	-0.180	-1.687%	4.71万	0.00亿	0.000%
2026-06-05	10.500	10.670	10.850	10.200	0.160	1.522%	3.99万	0.00亿	0.000%
2026-06-04	10.740	10.510	10.880	10.440	-0.320	-2.955%	3.07万	0.00亿	0.000%
2026-06-03	11.000	10.830	11.100	10.750	-0.150	-1.366%	3.41万	0.00亿	0.000%
2026-06-02	11.480	10.980	11.630	10.890	-0.480	-4.188%	4.50万	0.00亿	0.000%
2026-06-01	11.110	11.460	11.600	8.950	0.390	3.523%	4.69万	0.00亿	0.000%
2026-05-29	11.330	11.070	11.760	10.960	-0.230	-2.035%	5.15万	0.00亿	0.000%
2026-05-28	11.240	11.300	11.400	10.910	0.160	1.436%	3.91万	0.00亿	0.000%
2026-05-27	11.360	11.140	11.410	10.910	-0.270	-2.366%	3.47万	0.00亿	0.000%
2026-05-26	11.640	11.410	11.680	11.280	-0.180	-1.553%	3.83万	0.00亿	0.000%
2026-05-25	11.930	11.590	12.080	11.480	-0.340	-2.850%	3.59万	0.00亿	0.000%
2026-05-22	11.790	11.930	12.040	11.500	0.320	2.756%	3.43万	0.00亿	0.000%
2026-05-21	12.060	11.610	12.150	11.510	-0.430	-3.571%	3.64万	0.00亿	0.000%
2026-05-20	12.230	12.040	12.260	11.990	-0.210	-1.714%	3.03万	0.00亿	0.000%
2026-05-19	12.280	12.250	12.400	12.080	0.000	0.000%	3.55万	0.00亿	0.000%
2026-05-18	12.080	12.250	12.300	11.940	0.200	1.660%	3.83万	0.00亿	0.000%
2026-05-15	12.260	12.050	12.320	11.940	-0.210	-1.713%	4.24万	0.00亿	0.000%
2026-05-14	12.330	12.260	12.480	12.180	0.080	0.657%	5.10万	0.00亿	0.000%
2026-05-13	12.320	12.180	12.360	12.140	-0.090	-0.733%	4.67万	0.00亿	0.000%
2026-05-12	12.290	12.270	12.600	12.080	-0.060	-0.487%	6.75万	0.00亿	0.000%
2026-05-11	12.140	12.330	12.380	12.070	0.210	1.733%	6.05万	0.00亿	0.000%
2026-05-08	11.910	12.120	12.230	11.850	0.230	1.934%	5.36万	0.00亿	0.000%
2026-05-07	11.880	11.890	12.180	11.780	0.010	0.084%	6.07万	0.00亿	0.000%
2026-05-06	11.910	11.880	12.100	11.700	0.170	1.452%	7.68万	0.00亿	0.000%
2026-04-30	11.400	11.710	11.850	11.400	0.210	1.826%	9.30万	0.00亿	0.000%
2026-04-29	11.440	11.500	11.650	11.160	0.500	4.545%	9.95万	0.00亿	0.000%
2026-04-28	10.960	11.000	11.180	10.880	-0.010	-0.091%	4.99万	0.00亿	0.000%
2026-04-27	10.720	11.010	11.060	10.480	0.100	0.917%	6.82万	0.00亿	0.000%
2026-04-24	10.390	10.910	11.160	10.390	0.230	2.154%	7.33万	0.00亿	0.000%
2026-04-23	10.970	10.680	11.010	10.520	0.050	0.470%	4.26万	0.00亿	0.000%
2026-04-22	10.720	10.630	10.720	10.500	-0.100	-0.932%	2.45万	0.00亿	0.000%
2026-04-21	10.730	10.730	10.770	10.580	0.060	0.562%	3.04万	0.00亿	0.000%
2026-04-20	10.550	10.670	10.730	10.460	0.080	0.755%	3.70万	0.00亿	0.000%
2026-04-17	10.750	10.590	10.860	10.480	-0.110	-1.028%	4.22万	0.00亿	0.000%
2026-04-16	10.390	10.700	10.840	10.290	0.330	3.182%	4.47万	0.00亿	0.000%
2026-04-15	10.640	10.370	10.640	10.360	-0.170	-1.613%	3.03万	0.00亿	0.000%
2026-04-14	10.750	10.540	10.800	10.350	-0.090	-0.847%	3.50万	0.00亿	0.000%
2026-04-13	10.630	10.630	10.630	10.290	0.000	0.000%	4.33万	0.00亿	0.000%
2026-04-10	10.530	10.640	10.780	10.530	0.000	0.000%	3.42万	0.00亿	0.000%
2026-04-09	10.820	10.510	10.820	10.450	0.000	0.000%	3.30万	0.00亿	0.000%
2026-04-08	10.600	10.810	10.840	10.580	0.000	0.000%	4.14万	0.00亿	0.000%
2026-04-07	10.050	10.380	10.380	10.020	0.000	0.000%	4.51万	0.00亿	0.000%
2026-04-03	10.560	10.030	10.560	9.930	0.000	0.000%	4.74万	0.00亿	0.000%
2026-04-02	10.930	10.560	11.050	10.430	0.000	0.000%	5.08万	0.00亿	0.000%
2026-04-01	10.990	11.050	11.240	10.830	0.000	0.000%	4.30万	0.00亿	0.000%