*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.28 | 2.31 | 2.24 | 2.30 | +0.44% | 1.07 | 3.32% |
| 2025-10-22 | 2.28 | 2.32 | 2.25 | 2.29 | +0.88% | 1.36 | 4.17% |
| 2025-10-21 | 2.20 | 2.28 | 2.17 | 2.27 | +3.18% | 1.47 | 4.61% |
| 2025-10-20 | 2.20 | 2.21 | 2.16 | 2.20 | +0.92% | 1.05 | 3.37% |
| 2025-10-17 | 2.20 | 2.28 | 2.16 | 2.18 | 0.00% | 1.87 | 5.94% |
| 2025-10-16 | 2.27 | 2.28 | 2.17 | 2.18 | -4.39% | 1.50 | 4.78% |
| 2025-10-15 | 2.29 | 2.30 | 2.25 | 2.28 | 0.00% | 1.29 | 3.98% |
| 2025-10-14 | 2.35 | 2.37 | 2.27 | 2.28 | -2.15% | 1.81 | 5.47% |
| 2025-10-13 | 2.28 | 2.34 | 2.23 | 2.33 | -1.69% | 1.84 | 5.60% |
| 2025-10-10 | 2.40 | 2.51 | 2.34 | 2.37 | -1.66% | 2.70 | 7.86% |
| 2025-10-09 | 2.44 | 2.47 | 2.37 | 2.41 | +0.84% | 2.63 | 7.64% |
| 2025-09-30 | 2.50 | 2.53 | 2.37 | 2.39 | -4.40% | 4.15 | 11.99% |
| 2025-09-29 | 2.53 | 2.67 | 2.41 | 2.50 | -0.40% | 6.92 | 19.18% |
| 2025-09-26 | 2.26 | 2.51 | 2.20 | 2.51 | +10.09% | 3.87 | 11.10% |
| 2025-09-25 | 2.55 | 2.59 | 2.24 | 2.28 | -8.43% | 7.58 | 22.34% |
| 2025-09-24 | 2.48 | 2.49 | 2.48 | 2.49 | +10.18% | 2.02 | 5.69% |
| 2025-09-23 | 2.28 | 2.30 | 2.16 | 2.26 | -1.74% | 3.29 | 10.37% |
| 2025-09-22 | 2.20 | 2.41 | 2.16 | 2.30 | +5.02% | 4.96 | 15.01% |
| 2025-09-19 | 2.28 | 2.34 | 2.16 | 2.19 | -4.37% | 2.27 | 7.20% |
| 2025-09-18 | 2.32 | 2.35 | 2.25 | 2.29 | +0.44% | 2.28 | 6.95% |