*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 2.16 | 2.38 | 2.15 | 2.28 | +5.56% | 1.98 | 6.14% |
| 2026-01-16 | 2.19 | 2.22 | 2.16 | 2.16 | -1.37% | 0.83 | 2.67% |
| 2026-01-15 | 2.24 | 2.24 | 2.18 | 2.19 | -3.10% | 1.15 | 3.67% |
| 2026-01-14 | 2.28 | 2.30 | 2.22 | 2.26 | 0.00% | 1.45 | 4.48% |
| 2026-01-13 | 2.29 | 2.32 | 2.25 | 2.26 | -1.31% | 1.25 | 3.85% |
| 2026-01-12 | 2.27 | 2.30 | 2.26 | 2.29 | +0.88% | 1.34 | 4.11% |
| 2026-01-09 | 2.27 | 2.28 | 2.24 | 2.27 | 0.00% | 0.97 | 3.01% |
| 2026-01-08 | 2.24 | 2.28 | 2.23 | 2.27 | +0.89% | 0.77 | 2.40% |
| 2026-01-07 | 2.28 | 2.28 | 2.24 | 2.25 | -0.88% | 0.91 | 2.83% |
| 2026-01-06 | 2.22 | 2.30 | 2.21 | 2.27 | +2.25% | 1.86 | 5.74% |
| 2026-01-05 | 2.28 | 2.32 | 2.22 | 2.22 | 0.00% | 1.26 | 3.95% |
| 2025-12-31 | 2.18 | 2.26 | 2.16 | 2.22 | +1.37% | 0.98 | 3.12% |
| 2025-12-30 | 2.17 | 2.21 | 2.14 | 2.19 | +0.46% | 0.87 | 2.78% |
| 2025-12-29 | 2.24 | 2.25 | 2.17 | 2.18 | -2.24% | 0.97 | 3.09% |
| 2025-12-26 | 2.30 | 2.30 | 2.22 | 2.23 | -3.04% | 1.31 | 4.10% |
| 2025-12-25 | 2.27 | 2.33 | 2.22 | 2.30 | +2.22% | 1.68 | 5.17% |
| 2025-12-24 | 2.26 | 2.33 | 2.23 | 2.25 | -0.88% | 1.20 | 3.70% |
| 2025-12-23 | 2.34 | 2.34 | 2.25 | 2.27 | -2.58% | 1.20 | 3.69% |
| 2025-12-22 | 2.36 | 2.39 | 2.31 | 2.33 | 0.00% | 2.51 | 7.49% |
| 2025-12-19 | 2.12 | 2.33 | 2.11 | 2.33 | +9.91% | 2.47 | 7.64% |