*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 2.31 | 2.33 | 2.28 | 2.29 | +0.44% | 0.59 | 1.81% |
| 2026-02-13 | 2.28 | 2.32 | 2.27 | 2.28 | 0.00% | 0.66 | 2.01% |
| 2026-02-12 | 2.31 | 2.32 | 2.24 | 2.28 | -1.72% | 0.93 | 2.86% |
| 2026-02-11 | 2.31 | 2.36 | 2.28 | 2.32 | 0.00% | 0.89 | 2.68% |
| 2026-02-10 | 2.27 | 2.33 | 2.23 | 2.32 | +2.65% | 1.17 | 3.56% |
| 2026-02-09 | 2.18 | 2.28 | 2.17 | 2.26 | +4.63% | 1.22 | 3.81% |
| 2026-02-06 | 2.13 | 2.17 | 2.12 | 2.16 | +1.41% | 0.64 | 2.08% |
| 2026-02-05 | 2.14 | 2.18 | 2.12 | 2.13 | 0.00% | 0.79 | 2.60% |
| 2026-02-04 | 2.05 | 2.17 | 2.03 | 2.13 | +4.41% | 1.58 | 5.24% |
| 2026-02-03 | 2.07 | 2.08 | 2.01 | 2.04 | +0.99% | 1.05 | 3.64% |
| 2026-02-02 | 2.00 | 2.08 | 1.91 | 2.02 | 0.00% | 2.30 | 7.95% |
| 2026-01-30 | 2.02 | 2.05 | 2.02 | 2.02 | -9.82% | 1.70 | 5.91% |
| 2026-01-29 | 2.24 | 2.28 | 2.22 | 2.24 | 0.00% | 0.82 | 2.55% |
| 2026-01-28 | 2.25 | 2.28 | 2.23 | 2.24 | -0.89% | 0.66 | 2.06% |
| 2026-01-27 | 2.29 | 2.29 | 2.22 | 2.26 | -1.31% | 0.93 | 2.89% |
| 2026-01-26 | 2.33 | 2.35 | 2.27 | 2.29 | -1.72% | 0.97 | 2.96% |
| 2026-01-23 | 2.31 | 2.33 | 2.29 | 2.33 | +0.87% | 1.05 | 3.18% |
| 2026-01-22 | 2.24 | 2.32 | 2.22 | 2.31 | +2.67% | 1.58 | 4.87% |
| 2026-01-21 | 2.26 | 2.28 | 2.23 | 2.25 | -0.44% | 0.86 | 2.68% |
| 2026-01-20 | 2.26 | 2.30 | 2.24 | 2.26 | -0.88% | 1.15 | 3.54% |