*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.39 | 2.40 | 2.31 | 2.32 | -1.28% | 1.17 | 3.51% |
| 2025-11-19 | 2.43 | 2.44 | 2.34 | 2.35 | -3.29% | 1.34 | 3.97% |
| 2025-11-18 | 2.55 | 2.56 | 2.39 | 2.43 | -4.33% | 2.35 | 6.76% |
| 2025-11-17 | 2.50 | 2.54 | 2.47 | 2.54 | +1.20% | 1.67 | 4.67% |
| 2025-11-14 | 2.56 | 2.58 | 2.50 | 2.51 | -2.71% | 2.40 | 6.65% |
| 2025-11-13 | 2.59 | 2.61 | 2.53 | 2.58 | -2.64% | 2.66 | 7.26% |
| 2025-11-12 | 2.53 | 2.67 | 2.49 | 2.65 | +4.33% | 4.45 | 12.06% |
| 2025-11-11 | 2.52 | 2.56 | 2.49 | 2.54 | +1.20% | 1.96 | 5.44% |
| 2025-11-10 | 2.50 | 2.56 | 2.49 | 2.51 | +0.80% | 1.78 | 4.96% |
| 2025-11-07 | 2.50 | 2.54 | 2.48 | 2.49 | -0.80% | 1.81 | 5.07% |
| 2025-11-06 | 2.57 | 2.59 | 2.48 | 2.51 | -3.46% | 2.79 | 7.79% |
| 2025-11-05 | 2.55 | 2.66 | 2.49 | 2.60 | +2.77% | 4.16 | 11.20% |
| 2025-11-04 | 2.60 | 2.63 | 2.51 | 2.53 | -1.17% | 4.61 | 12.60% |
| 2025-11-03 | 2.45 | 2.71 | 2.43 | 2.56 | +2.81% | 7.96 | 21.56% |
| 2025-10-31 | 2.38 | 2.49 | 2.38 | 2.49 | +10.18% | 4.41 | 12.49% |
| 2025-10-30 | 2.35 | 2.36 | 2.25 | 2.26 | -3.42% | 2.18 | 6.70% |
| 2025-10-29 | 2.40 | 2.42 | 2.30 | 2.34 | -1.68% | 2.08 | 6.24% |
| 2025-10-28 | 2.37 | 2.47 | 2.33 | 2.38 | -0.83% | 4.63 | 13.68% |
| 2025-10-27 | 2.30 | 2.49 | 2.29 | 2.40 | +6.19% | 6.16 | 17.80% |
| 2025-10-24 | 2.31 | 2.32 | 2.24 | 2.26 | -1.74% | 0.94 | 2.91% |