*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.11 | 2.15 | 2.10 | 2.12 | -0.47% | 0.54 | 1.77% |
| 2025-12-17 | 2.14 | 2.15 | 2.07 | 2.13 | -0.47% | 0.83 | 2.78% |
| 2025-12-16 | 2.22 | 2.23 | 2.14 | 2.14 | -3.60% | 0.76 | 2.46% |
| 2025-12-15 | 2.19 | 2.22 | 2.11 | 2.22 | +1.37% | 0.98 | 3.14% |
| 2025-12-12 | 2.20 | 2.22 | 2.17 | 2.19 | -0.45% | 0.75 | 2.38% |
| 2025-12-11 | 2.29 | 2.30 | 2.20 | 2.20 | -4.35% | 1.22 | 3.84% |
| 2025-12-10 | 2.28 | 2.31 | 2.26 | 2.30 | +0.88% | 1.10 | 3.37% |
| 2025-12-09 | 2.33 | 2.34 | 2.28 | 2.28 | -2.98% | 1.01 | 3.08% |
| 2025-12-08 | 2.39 | 2.40 | 2.33 | 2.35 | -0.84% | 1.79 | 5.31% |
| 2025-12-05 | 2.28 | 2.46 | 2.23 | 2.37 | +5.80% | 2.99 | 8.87% |
| 2025-12-04 | 2.30 | 2.30 | 2.24 | 2.24 | -2.61% | 0.74 | 2.29% |
| 2025-12-03 | 2.34 | 2.35 | 2.28 | 2.30 | -1.29% | 0.71 | 2.15% |
| 2025-12-02 | 2.34 | 2.35 | 2.30 | 2.33 | -1.27% | 0.68 | 2.06% |
| 2025-12-01 | 2.36 | 2.39 | 2.34 | 2.36 | +0.43% | 0.94 | 2.78% |
| 2025-11-28 | 2.31 | 2.37 | 2.27 | 2.35 | +1.73% | 1.34 | 4.05% |
| 2025-11-27 | 2.33 | 2.33 | 2.29 | 2.31 | +0.43% | 1.08 | 3.29% |
| 2025-11-26 | 2.32 | 2.36 | 2.29 | 2.30 | +0.44% | 1.35 | 4.06% |
| 2025-11-25 | 2.25 | 2.31 | 2.22 | 2.29 | +1.78% | 1.23 | 3.79% |
| 2025-11-24 | 2.25 | 2.27 | 2.21 | 2.25 | +0.45% | 1.14 | 3.58% |
| 2025-11-21 | 2.32 | 2.36 | 2.24 | 2.24 | -3.45% | 1.51 | 4.65% |