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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.43 | 15.90 | 15.35 | 15.67 | +1.49% | 5.09 | 4.50% |
| 2025-06-24 | 15.24 | 15.48 | 15.21 | 15.44 | +1.18% | 3.30 | 2.96% |
| 2025-06-23 | 14.77 | 15.33 | 14.68 | 15.26 | +2.35% | 3.49 | 3.19% |
| 2025-06-20 | 15.36 | 15.47 | 14.86 | 14.91 | -2.68% | 4.20 | 3.85% |
| 2025-06-19 | 15.07 | 15.75 | 15.02 | 15.32 | +2.07% | 5.85 | 5.24% |
| 2025-06-18 | 15.00 | 15.08 | 14.92 | 15.01 | -0.07% | 1.72 | 1.58% |
| 2025-06-17 | 15.11 | 15.17 | 15.00 | 15.02 | -0.79% | 1.86 | 1.70% |
| 2025-06-16 | 14.92 | 15.15 | 14.92 | 15.14 | +0.93% | 2.08 | 1.90% |
| 2025-06-13 | 15.12 | 15.36 | 14.98 | 15.00 | -1.06% | 2.39 | 2.18% |
| 2025-06-12 | 15.20 | 15.35 | 15.10 | 15.16 | -0.72% | 2.08 | 1.89% |
| 2025-06-11 | 15.26 | 15.42 | 15.20 | 15.27 | +0.33% | 1.75 | 1.58% |
| 2025-06-10 | 15.63 | 15.69 | 15.12 | 15.22 | -2.81% | 2.95 | 2.65% |
| 2025-06-09 | 15.64 | 15.79 | 15.61 | 15.66 | -0.38% | 2.24 | 1.97% |
| 2025-06-06 | 15.67 | 15.88 | 15.47 | 15.72 | +0.38% | 2.87 | 2.52% |
| 2025-06-05 | 15.45 | 15.70 | 15.38 | 15.66 | +1.42% | 2.62 | 2.33% |
| 2025-06-04 | 15.40 | 15.50 | 15.33 | 15.44 | +0.46% | 1.72 | 1.54% |
| 2025-06-03 | 15.30 | 15.49 | 15.29 | 15.37 | +0.46% | 1.60 | 1.43% |
| 2025-05-30 | 15.45 | 15.55 | 15.26 | 15.30 | -1.35% | 1.94 | 1.74% |
| 2025-05-29 | 15.00 | 15.51 | 14.96 | 15.51 | +3.54% | 3.24 | 2.92% |
| 2025-05-28 | 15.08 | 15.19 | 14.96 | 14.98 | -0.60% | 1.26 | 1.15% |