*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 2.00 | 2.02 | 1.98 | 2.01 | 0.00% | 0.92 | 3.23% |
| 2025-08-19 | 2.01 | 2.02 | 1.99 | 2.01 | +0.50% | 0.96 | 3.35% |
| 2025-08-18 | 1.99 | 2.02 | 1.97 | 2.00 | +1.01% | 0.96 | 3.36% |
| 2025-08-15 | 1.98 | 2.00 | 1.97 | 1.98 | +0.51% | 0.77 | 2.74% |
| 2025-08-14 | 2.05 | 2.06 | 1.96 | 1.97 | -3.43% | 1.11 | 3.91% |
| 2025-08-13 | 2.03 | 2.09 | 2.01 | 2.04 | +0.99% | 1.27 | 4.34% |
| 2025-08-12 | 2.02 | 2.04 | 1.99 | 2.02 | 0.00% | 0.71 | 2.49% |
| 2025-08-11 | 1.98 | 2.02 | 1.96 | 2.02 | +2.54% | 1.21 | 4.27% |
| 2025-08-08 | 1.97 | 1.99 | 1.95 | 1.97 | -0.51% | 0.74 | 2.62% |
| 2025-08-07 | 1.96 | 1.98 | 1.95 | 1.98 | +1.02% | 0.87 | 3.10% |
| 2025-08-06 | 1.95 | 1.96 | 1.93 | 1.96 | +0.51% | 0.69 | 2.49% |
| 2025-08-05 | 1.94 | 1.97 | 1.93 | 1.95 | 0.00% | 0.65 | 2.34% |
| 2025-08-04 | 1.91 | 1.96 | 1.88 | 1.95 | +1.56% | 0.90 | 3.26% |
| 2025-08-01 | 1.88 | 1.93 | 1.87 | 1.92 | +2.13% | 0.74 | 2.73% |
| 2025-07-31 | 1.92 | 1.93 | 1.88 | 1.88 | -2.08% | 0.79 | 2.90% |
| 2025-07-30 | 1.94 | 1.94 | 1.91 | 1.92 | -1.03% | 0.65 | 2.36% |
| 2025-07-29 | 1.97 | 1.97 | 1.92 | 1.94 | -1.02% | 0.83 | 3.01% |
| 2025-07-28 | 1.97 | 1.97 | 1.94 | 1.96 | -0.51% | 0.76 | 2.72% |
| 2025-07-25 | 1.99 | 2.00 | 1.96 | 1.97 | -1.00% | 0.90 | 3.21% |
| 2025-07-24 | 1.94 | 1.99 | 1.93 | 1.99 | +2.58% | 1.73 | 6.16% |