*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.29 | 2.30 | 2.21 | 2.28 | -1.30% | 2.19 | 6.80% |
| 2025-09-16 | 2.32 | 2.39 | 2.29 | 2.31 | +1.32% | 2.84 | 8.57% |
| 2025-09-15 | 2.24 | 2.32 | 2.22 | 2.28 | +1.33% | 2.64 | 8.15% |
| 2025-09-12 | 2.23 | 2.31 | 2.21 | 2.25 | +0.90% | 3.10 | 9.65% |
| 2025-09-11 | 2.13 | 2.26 | 2.11 | 2.23 | +4.21% | 3.50 | 11.14% |
| 2025-09-10 | 2.12 | 2.16 | 2.10 | 2.14 | +0.94% | 1.59 | 5.22% |
| 2025-09-09 | 2.13 | 2.18 | 2.10 | 2.12 | -1.40% | 1.59 | 5.21% |
| 2025-09-08 | 2.14 | 2.20 | 2.10 | 2.15 | +0.94% | 1.45 | 4.75% |
| 2025-09-05 | 2.13 | 2.15 | 2.05 | 2.13 | +0.47% | 1.77 | 5.93% |
| 2025-09-04 | 2.17 | 2.19 | 2.09 | 2.12 | +0.47% | 2.32 | 7.62% |
| 2025-09-03 | 2.19 | 2.19 | 2.10 | 2.11 | -2.77% | 3.03 | 9.91% |
| 2025-09-02 | 2.18 | 2.34 | 2.12 | 2.17 | +0.93% | 6.01 | 19.18% |
| 2025-09-01 | 1.95 | 2.15 | 1.93 | 2.15 | +10.26% | 2.74 | 9.23% |
| 2025-08-29 | 1.99 | 2.00 | 1.95 | 1.95 | -2.50% | 1.23 | 4.38% |
| 2025-08-28 | 2.04 | 2.08 | 1.93 | 2.00 | -2.44% | 2.32 | 8.09% |
| 2025-08-27 | 2.14 | 2.20 | 2.05 | 2.05 | -2.38% | 2.97 | 9.78% |
| 2025-08-26 | 2.03 | 2.16 | 2.02 | 2.10 | +3.96% | 3.24 | 10.89% |
| 2025-08-25 | 2.01 | 2.04 | 1.99 | 2.02 | +0.50% | 1.34 | 4.67% |
| 2025-08-22 | 2.02 | 2.02 | 1.97 | 2.01 | -0.49% | 1.03 | 3.64% |
| 2025-08-21 | 2.01 | 2.03 | 2.00 | 2.02 | +0.50% | 1.12 | 3.91% |