*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.96 | 1.98 | 1.92 | 1.93 | -2.53% | 0.87 | 3.14% |
| 2026-04-21 | 2.02 | 2.02 | 1.96 | 1.98 | -1.98% | 0.66 | 2.36% |
| 2026-04-20 | 1.93 | 2.08 | 1.92 | 2.02 | +4.12% | 1.51 | 5.25% |
| 2026-04-17 | 1.95 | 1.97 | 1.91 | 1.94 | -1.02% | 0.73 | 2.63% |
| 2026-04-16 | 1.95 | 1.98 | 1.91 | 1.96 | -1.01% | 1.10 | 3.99% |
| 2026-04-15 | 2.07 | 2.07 | 1.97 | 1.98 | -3.41% | 1.08 | 3.76% |
| 2026-04-14 | 2.06 | 2.10 | 2.03 | 2.05 | +0.49% | 0.78 | 2.67% |
| 2026-04-13 | 2.05 | 2.06 | 2.02 | 2.04 | -1.92% | 0.74 | 2.54% |
| 2026-04-10 | 2.07 | 2.10 | 2.06 | 2.08 | +0.48% | 0.57 | 1.92% |
| 2026-04-09 | 2.09 | 2.09 | 2.04 | 2.07 | -0.48% | 0.57 | 1.93% |
| 2026-04-08 | 2.08 | 2.09 | 2.05 | 2.08 | +1.96% | 0.70 | 2.38% |
| 2026-04-07 | 2.00 | 2.05 | 1.97 | 2.04 | +4.08% | 0.74 | 2.57% |
| 2026-04-03 | 2.04 | 2.04 | 1.94 | 1.96 | -3.45% | 0.76 | 2.72% |
| 2026-04-02 | 2.08 | 2.09 | 2.02 | 2.03 | -2.40% | 0.56 | 1.94% |
| 2026-04-01 | 2.05 | 2.10 | 2.04 | 2.08 | +2.46% | 0.84 | 2.84% |
| 2026-03-31 | 2.12 | 2.14 | 2.02 | 2.03 | -3.79% | 0.98 | 3.31% |
| 2026-03-30 | 2.09 | 2.15 | 2.06 | 2.11 | -0.94% | 0.61 | 2.03% |
| 2026-03-27 | 2.07 | 2.15 | 2.07 | 2.13 | +1.43% | 0.60 | 1.98% |
| 2026-03-26 | 2.22 | 2.23 | 2.10 | 2.10 | -3.67% | 0.84 | 2.75% |
| 2026-03-25 | 2.16 | 2.21 | 2.13 | 2.18 | +0.93% | 0.90 | 2.90% |