*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 1.95 | 1.97 | 1.93 | 1.94 | -0.51% | 0.93 | 3.35% |
| 2025-07-22 | 1.98 | 1.98 | 1.92 | 1.95 | -1.02% | 1.05 | 3.78% |
| 2025-07-21 | 1.93 | 1.98 | 1.92 | 1.97 | +2.07% | 1.34 | 4.78% |
| 2025-07-18 | 1.93 | 1.94 | 1.91 | 1.93 | 0.00% | 0.72 | 2.62% |
| 2025-07-17 | 1.94 | 1.95 | 1.92 | 1.93 | -1.03% | 0.70 | 2.54% |
| 2025-07-16 | 1.94 | 1.96 | 1.91 | 1.95 | +0.52% | 0.88 | 3.20% |
| 2025-07-15 | 2.03 | 2.04 | 1.90 | 1.94 | -5.37% | 2.06 | 7.39% |
| 2025-07-14 | 2.11 | 2.14 | 2.04 | 2.05 | -0.97% | 1.76 | 5.92% |
| 2025-07-11 | 2.06 | 2.14 | 2.04 | 2.07 | +0.49% | 1.45 | 4.90% |
| 2025-07-10 | 2.02 | 2.16 | 2.01 | 2.06 | +1.98% | 2.45 | 8.25% |
| 2025-07-09 | 2.05 | 2.05 | 2.01 | 2.02 | -0.49% | 1.14 | 3.92% |
| 2025-07-08 | 2.01 | 2.04 | 1.98 | 2.03 | +0.99% | 1.46 | 5.08% |
| 2025-07-07 | 1.95 | 2.02 | 1.94 | 2.01 | +3.08% | 1.35 | 4.77% |
| 2025-07-04 | 2.02 | 2.04 | 1.95 | 1.95 | -2.99% | 1.30 | 4.62% |
| 2025-07-03 | 1.99 | 2.05 | 1.99 | 2.01 | +1.00% | 1.32 | 4.58% |
| 2025-07-02 | 2.00 | 2.01 | 1.97 | 1.99 | -0.50% | 0.88 | 3.12% |
| 2025-07-01 | 1.97 | 2.02 | 1.97 | 2.00 | +1.52% | 1.65 | 5.79% |
| 2025-06-30 | 1.97 | 1.99 | 1.94 | 1.97 | 0.00% | 1.04 | 3.71% |
| 2025-06-27 | 1.98 | 2.02 | 1.96 | 1.97 | 0.00% | 1.00 | 3.53% |
| 2025-06-26 | 1.98 | 2.01 | 1.96 | 1.97 | -0.51% | 1.03 | 3.66% |