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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 16.52 | 16.82 | 16.45 | 16.71 | +0.66% | 4.23 | 3.51% |
| 2025-08-19 | 16.77 | 16.79 | 16.51 | 16.60 | -0.60% | 4.53 | 3.75% |
| 2025-08-18 | 16.40 | 16.83 | 16.39 | 16.70 | +1.83% | 6.33 | 5.25% |
| 2025-08-15 | 16.21 | 16.40 | 15.99 | 16.40 | +0.86% | 4.20 | 3.55% |
| 2025-08-14 | 16.45 | 16.67 | 16.21 | 16.26 | -0.79% | 5.07 | 4.25% |
| 2025-08-13 | 16.48 | 16.54 | 16.36 | 16.39 | -0.43% | 4.14 | 3.47% |
| 2025-08-12 | 16.43 | 16.46 | 16.28 | 16.46 | +0.06% | 3.22 | 2.71% |
| 2025-08-11 | 16.29 | 16.52 | 16.28 | 16.45 | +0.92% | 3.70 | 3.10% |
| 2025-08-08 | 16.55 | 16.55 | 16.25 | 16.30 | -1.63% | 4.46 | 3.76% |
| 2025-08-07 | 16.78 | 16.87 | 16.52 | 16.57 | -1.25% | 5.11 | 4.23% |
| 2025-08-06 | 16.67 | 16.89 | 16.58 | 16.78 | +0.42% | 5.79 | 4.76% |
| 2025-08-05 | 16.80 | 16.86 | 16.58 | 16.71 | -1.12% | 6.51 | 5.38% |
| 2025-08-04 | 16.64 | 17.19 | 16.51 | 16.90 | +1.50% | 11.53 | 9.40% |
| 2025-08-01 | 16.16 | 16.70 | 16.01 | 16.65 | +4.45% | 12.10 | 10.20% |
| 2025-07-31 | 15.91 | 16.30 | 15.88 | 15.94 | +0.13% | 6.01 | 5.16% |
| 2025-07-30 | 16.15 | 16.23 | 15.85 | 15.92 | -1.79% | 3.97 | 3.42% |
| 2025-07-29 | 16.14 | 16.24 | 15.95 | 16.21 | 0.00% | 3.63 | 3.11% |
| 2025-07-28 | 16.30 | 16.35 | 16.10 | 16.21 | -0.12% | 3.19 | 2.72% |
| 2025-07-25 | 16.16 | 16.23 | 16.06 | 16.23 | +0.62% | 3.85 | 3.29% |
| 2025-07-24 | 15.80 | 16.24 | 15.75 | 16.13 | +2.15% | 5.30 | 4.55% |