*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.01 | 2.05 | 1.96 | 1.98 | -1.00% | 1.33 | 4.67% |
| 2025-06-24 | 1.97 | 2.04 | 1.95 | 2.00 | +2.56% | 1.50 | 5.26% |
| 2025-06-23 | 1.89 | 1.96 | 1.87 | 1.95 | +2.09% | 1.19 | 4.34% |
| 2025-06-20 | 1.91 | 1.95 | 1.89 | 1.91 | -4.50% | 1.69 | 6.16% |
| 2025-06-19 | 2.00 | 2.17 | 1.99 | 2.00 | 0.00% | 2.55 | 8.74% |
| 2025-06-18 | 2.02 | 2.04 | 1.99 | 2.00 | -1.48% | 1.61 | 5.63% |
| 2025-06-17 | 2.08 | 2.09 | 2.01 | 2.03 | -1.93% | 1.63 | 5.62% |
| 2025-06-16 | 2.05 | 2.09 | 2.02 | 2.07 | -0.48% | 2.07 | 7.10% |
| 2025-06-13 | 2.21 | 2.22 | 2.07 | 2.08 | -7.14% | 3.19 | 10.58% |
| 2025-06-12 | 2.21 | 2.28 | 2.16 | 2.24 | +1.36% | 2.92 | 9.20% |
| 2025-06-11 | 2.27 | 2.31 | 2.20 | 2.21 | -2.64% | 4.14 | 13.03% |
| 2025-06-10 | 2.17 | 2.37 | 2.15 | 2.27 | +5.58% | 6.98 | 21.05% |
| 2025-06-09 | 2.13 | 2.21 | 2.08 | 2.15 | -0.46% | 3.20 | 10.48% |
| 2025-06-06 | 2.24 | 2.25 | 2.11 | 2.16 | -1.37% | 4.40 | 14.19% |
| 2025-06-05 | 2.30 | 2.41 | 2.18 | 2.19 | -9.50% | 6.83 | 21.21% |
| 2025-06-04 | 2.05 | 2.42 | 2.05 | 2.42 | +10.00% | 8.14 | 26.14% |
| 2025-06-03 | 2.20 | 2.20 | 2.20 | 2.20 | -9.84% | 0.71 | 2.27% |
| 2025-05-30 | 2.51 | 2.51 | 2.36 | 2.44 | +7.02% | 11.48 | 32.56% |
| 2025-05-29 | 2.28 | 2.28 | 2.28 | 2.28 | +10.14% | 0.77 | 2.37% |
| 2025-05-28 | 1.89 | 2.07 | 1.89 | 2.07 | +10.11% | 1.27 | 4.34% |