*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 1.83 | 1.88 | 1.82 | 1.88 | +2.73% | 0.85 | 3.21% |
| 2025-05-26 | 1.79 | 1.89 | 1.79 | 1.83 | +2.81% | 0.51 | 1.97% |
| 2025-05-23 | 1.82 | 1.83 | 1.77 | 1.78 | -2.73% | 0.55 | 2.14% |
| 2025-05-22 | 1.86 | 1.92 | 1.82 | 1.83 | -1.61% | 0.86 | 3.22% |
| 2025-05-21 | 1.87 | 1.88 | 1.84 | 1.86 | -1.06% | 0.55 | 2.09% |
| 2025-05-20 | 1.83 | 1.88 | 1.81 | 1.88 | +2.73% | 0.94 | 3.56% |
| 2025-05-19 | 1.76 | 1.88 | 1.76 | 1.83 | +4.57% | 1.32 | 5.06% |
| 2025-05-16 | 1.76 | 1.78 | 1.74 | 1.75 | 0.00% | 0.33 | 1.31% |
| 2025-05-15 | 1.77 | 1.79 | 1.75 | 1.75 | -0.57% | 0.36 | 1.42% |
| 2025-05-14 | 1.76 | 1.78 | 1.75 | 1.76 | -0.56% | 0.34 | 1.35% |
| 2025-05-13 | 1.79 | 1.81 | 1.75 | 1.77 | 0.00% | 0.44 | 1.74% |
| 2025-05-12 | 1.76 | 1.79 | 1.73 | 1.77 | +0.57% | 0.53 | 2.12% |
| 2025-05-09 | 1.77 | 1.79 | 1.72 | 1.76 | -0.56% | 0.59 | 2.35% |
| 2025-05-08 | 1.70 | 1.78 | 1.69 | 1.77 | +3.51% | 0.72 | 2.90% |
| 2025-05-07 | 1.72 | 1.74 | 1.69 | 1.71 | 0.00% | 0.53 | 2.18% |
| 2025-05-06 | 1.65 | 1.71 | 1.65 | 1.71 | +3.64% | 0.59 | 2.44% |