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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 15.96 | 16.01 | 15.78 | 15.79 | -1.00% | 3.59 | 3.11% |
| 2025-07-22 | 16.01 | 16.02 | 15.84 | 15.95 | -0.56% | 3.42 | 2.96% |
| 2025-07-21 | 16.14 | 16.19 | 15.95 | 16.04 | -0.62% | 4.28 | 3.68% |
| 2025-07-18 | 15.88 | 16.38 | 15.86 | 16.14 | +1.57% | 6.23 | 5.30% |
| 2025-07-17 | 15.85 | 15.96 | 15.75 | 15.89 | -0.19% | 3.28 | 2.85% |
| 2025-07-16 | 15.93 | 16.12 | 15.78 | 15.92 | -0.06% | 3.52 | 3.05% |
| 2025-07-15 | 15.66 | 15.94 | 15.53 | 15.93 | +0.76% | 4.48 | 3.93% |
| 2025-07-14 | 15.98 | 16.02 | 15.76 | 15.81 | -0.94% | 3.18 | 2.77% |
| 2025-07-11 | 15.85 | 16.02 | 15.70 | 15.96 | +0.69% | 4.86 | 4.21% |
| 2025-07-10 | 15.72 | 16.00 | 15.63 | 15.85 | +0.57% | 3.79 | 3.30% |
| 2025-07-09 | 15.79 | 16.10 | 15.67 | 15.76 | -0.19% | 4.12 | 3.58% |
| 2025-07-08 | 15.56 | 15.85 | 15.48 | 15.79 | +1.41% | 3.35 | 2.94% |
| 2025-07-07 | 15.43 | 15.64 | 15.43 | 15.57 | +0.52% | 1.95 | 1.73% |
| 2025-07-04 | 15.56 | 15.78 | 15.40 | 15.49 | -0.64% | 3.20 | 2.83% |
| 2025-07-03 | 15.54 | 15.63 | 15.48 | 15.59 | +0.32% | 2.03 | 1.80% |
| 2025-07-02 | 15.72 | 15.74 | 15.46 | 15.54 | -1.52% | 2.87 | 2.54% |
| 2025-07-01 | 15.96 | 15.99 | 15.62 | 15.78 | -1.31% | 3.91 | 3.42% |
| 2025-06-30 | 15.95 | 16.08 | 15.86 | 15.99 | +0.63% | 4.66 | 4.02% |
| 2025-06-27 | 15.84 | 16.35 | 15.73 | 15.89 | +0.32% | 7.10 | 6.12% |
| 2025-06-26 | 15.61 | 16.09 | 15.59 | 15.84 | +1.08% | 6.01 | 5.23% |