启明星辰 sz.002439
15.57
+1.76%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.31 | 15.64 | 15.12 | 15.57 | +1.76% | 4.55 | 4.05% |
| 2026-05-22 | 15.41 | 15.67 | 15.11 | 15.30 | +1.53% | 5.12 | 4.59% |
| 2026-05-21 | 16.04 | 16.12 | 15.02 | 15.07 | -5.22% | 7.41 | 6.56% |
| 2026-05-20 | 16.13 | 16.26 | 15.82 | 15.90 | -2.39% | 4.99 | 4.28% |
| 2026-05-19 | 15.93 | 16.42 | 15.88 | 16.29 | +2.45% | 6.19 | 5.25% |
| 2026-05-18 | 15.80 | 16.20 | 15.77 | 15.90 | -0.44% | 5.50 | 4.75% |
| 2026-05-15 | 16.19 | 16.48 | 15.84 | 15.97 | -0.99% | 7.70 | 6.56% |
| 2026-05-14 | 16.59 | 16.88 | 16.11 | 16.13 | -2.89% | 7.17 | 6.00% |
| 2026-05-13 | 15.89 | 17.00 | 15.86 | 16.61 | +4.14% | 11.26 | 9.37% |
| 2026-05-12 | 16.30 | 16.30 | 15.88 | 15.95 | -2.86% | 7.56 | 6.47% |
| 2026-05-11 | 16.71 | 16.80 | 16.35 | 16.42 | -1.26% | 10.15 | 8.44% |
| 2026-05-08 | 16.36 | 17.15 | 16.00 | 16.63 | +2.84% | 13.67 | 11.18% |
| 2026-05-07 | 16.25 | 16.27 | 15.87 | 16.17 | -1.16% | 8.99 | 7.68% |
| 2026-05-06 | 15.87 | 16.36 | 15.70 | 16.36 | +4.74% | 12.68 | 10.77% |
| 2026-04-30 | 15.00 | 16.00 | 15.00 | 15.62 | +3.03% | 9.06 | 8.02% |
| 2026-04-29 | 15.49 | 15.51 | 15.01 | 15.16 | -1.56% | 6.98 | 6.31% |
| 2026-04-28 | 15.14 | 15.43 | 15.06 | 15.40 | +0.98% | 5.91 | 5.31% |
| 2026-04-27 | 14.94 | 15.30 | 14.88 | 15.25 | +2.08% | 4.79 | 4.33% |
| 2026-04-24 | 14.85 | 15.06 | 14.78 | 14.94 | -0.86% | 4.36 | 4.01% |
| 2026-04-23 | 15.07 | 15.29 | 14.93 | 15.07 | -0.79% | 4.74 | 4.31% |