*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.09 | 2.16 | 2.04 | 2.16 | +4.35% | 1.27 | 4.24% |
| 2026-03-23 | 2.15 | 2.20 | 2.06 | 2.07 | -5.48% | 1.22 | 4.03% |
| 2026-03-20 | 2.20 | 2.26 | 2.13 | 2.19 | 0.00% | 1.34 | 4.29% |
| 2026-03-19 | 2.33 | 2.34 | 2.17 | 2.19 | -6.81% | 1.80 | 5.64% |
| 2026-03-18 | 2.30 | 2.35 | 2.27 | 2.35 | +2.17% | 0.92 | 2.79% |
| 2026-03-17 | 2.34 | 2.36 | 2.29 | 2.30 | -0.86% | 0.91 | 2.76% |
| 2026-03-16 | 2.39 | 2.40 | 2.28 | 2.32 | -1.69% | 1.51 | 4.56% |
| 2026-03-13 | 2.39 | 2.42 | 2.33 | 2.36 | -0.84% | 1.35 | 3.97% |
| 2026-03-12 | 2.45 | 2.47 | 2.35 | 2.38 | -4.03% | 2.08 | 6.10% |
| 2026-03-11 | 2.50 | 2.51 | 2.41 | 2.48 | -0.80% | 1.46 | 4.16% |
| 2026-03-10 | 2.54 | 2.56 | 2.49 | 2.50 | -1.57% | 1.59 | 4.45% |
| 2026-03-09 | 2.52 | 2.57 | 2.46 | 2.54 | +1.20% | 2.48 | 6.92% |
| 2026-03-06 | 2.48 | 2.54 | 2.39 | 2.51 | +1.62% | 2.79 | 7.89% |
| 2026-03-05 | 2.48 | 2.58 | 2.42 | 2.47 | +3.78% | 3.71 | 10.45% |
| 2026-03-04 | 2.35 | 2.51 | 2.20 | 2.38 | -2.46% | 4.24 | 12.52% |
| 2026-03-03 | 2.50 | 2.66 | 2.42 | 2.44 | -3.56% | 7.55 | 20.82% |
| 2026-03-02 | 2.53 | 2.53 | 2.53 | 2.53 | -9.96% | 1.05 | 2.92% |
| 2026-02-27 | 2.95 | 3.05 | 2.71 | 2.81 | +1.44% | 12.63 | 30.41% |
| 2026-02-26 | 2.52 | 2.77 | 2.49 | 2.77 | +9.92% | 4.84 | 13.09% |
| 2026-02-25 | 2.29 | 2.52 | 2.29 | 2.52 | +10.04% | 2.23 | 6.40% |