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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.00 | 15.10 | 14.85 | 15.07 | +0.33% | 1.23 | 1.13% |
| 2025-05-26 | 14.87 | 15.11 | 14.86 | 15.02 | +1.21% | 1.55 | 1.42% |
| 2025-05-23 | 15.13 | 15.23 | 14.80 | 14.84 | -1.79% | 2.53 | 2.33% |
| 2025-05-22 | 15.21 | 15.37 | 15.10 | 15.11 | -1.31% | 1.63 | 1.48% |
| 2025-05-21 | 15.38 | 15.42 | 15.27 | 15.31 | -0.46% | 1.43 | 1.28% |
| 2025-05-20 | 15.31 | 15.40 | 15.20 | 15.38 | +0.07% | 1.61 | 1.45% |
| 2025-05-19 | 15.30 | 15.40 | 15.09 | 15.37 | +0.46% | 1.71 | 1.54% |
| 2025-05-16 | 15.39 | 15.47 | 15.30 | 15.30 | -0.84% | 1.63 | 1.47% |
| 2025-05-15 | 15.78 | 15.78 | 15.42 | 15.43 | -2.59% | 2.36 | 2.10% |
| 2025-05-14 | 15.75 | 15.90 | 15.62 | 15.84 | +0.32% | 2.53 | 2.21% |
| 2025-05-13 | 16.10 | 16.13 | 15.73 | 15.79 | -1.07% | 2.94 | 2.55% |
| 2025-05-12 | 15.80 | 16.21 | 15.75 | 15.96 | +2.31% | 3.96 | 3.42% |
| 2025-05-09 | 16.10 | 16.10 | 15.52 | 15.60 | -3.11% | 3.84 | 3.37% |
| 2025-05-08 | 15.58 | 16.19 | 15.56 | 16.10 | +2.88% | 3.95 | 3.42% |
| 2025-05-07 | 16.05 | 16.15 | 15.51 | 15.65 | -1.14% | 3.79 | 3.31% |
| 2025-05-06 | 15.58 | 15.83 | 15.57 | 15.83 | +2.39% | 3.09 | 2.70% |