*ST启环 sz.000826
2.30
+1.77%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.35 | 2.37 | 2.29 | 2.30 | +1.77% | 1.16 | 3.49% |
| 2026-05-22 | 2.17 | 2.26 | 2.16 | 2.26 | +5.12% | 0.87 | 2.73% |
| 2026-05-21 | 2.24 | 2.26 | 2.15 | 2.15 | -4.02% | 0.85 | 2.72% |
| 2026-05-20 | 2.23 | 2.32 | 2.21 | 2.24 | +0.45% | 0.97 | 3.01% |
| 2026-05-19 | 2.31 | 2.36 | 2.19 | 2.23 | -3.04% | 1.39 | 4.35% |
| 2026-05-18 | 2.45 | 2.49 | 2.30 | 2.30 | -4.96% | 2.47 | 7.37% |
| 2026-05-15 | 2.28 | 2.42 | 2.28 | 2.42 | +5.22% | 1.99 | 5.84% |
| 2026-05-14 | 2.17 | 2.32 | 2.15 | 2.30 | +4.07% | 1.61 | 4.94% |
| 2026-05-13 | 2.16 | 2.25 | 2.11 | 2.21 | +2.79% | 1.41 | 4.52% |
| 2026-05-12 | 2.06 | 2.15 | 2.02 | 2.15 | +4.88% | 1.26 | 4.22% |
| 2026-05-11 | 2.13 | 2.14 | 2.04 | 2.05 | -1.44% | 1.49 | 5.03% |
| 2026-05-08 | 2.00 | 2.08 | 2.00 | 2.08 | +5.05% | 1.56 | 5.33% |
| 2026-05-07 | 1.90 | 1.98 | 1.89 | 1.98 | +4.76% | 0.57 | 2.03% |
| 2026-05-06 | 1.92 | 1.97 | 1.86 | 1.89 | -3.57% | 1.25 | 4.61% |
| 2026-04-30 | 1.83 | 2.01 | 1.83 | 1.96 | +1.55% | 2.85 | 10.68% |
| 2026-04-29 | 1.93 | 1.93 | 1.93 | 1.93 | nan% | nan | nan% |
| 2026-04-28 | 1.88 | 1.97 | 1.86 | 1.93 | +2.12% | 1.34 | 4.84% |
| 2026-04-27 | 1.85 | 1.90 | 1.77 | 1.89 | +1.61% | 0.78 | 3.00% |
| 2026-04-24 | 1.85 | 1.87 | 1.81 | 1.86 | -0.53% | 0.74 | 2.84% |
| 2026-04-23 | 1.93 | 1.93 | 1.86 | 1.87 | -3.11% | 0.89 | 3.31% |