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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 15.12 | 15.24 | 14.90 | 15.19 | +0.60% | 5.91 | 5.38% |
| 2026-04-21 | 15.41 | 15.41 | 15.06 | 15.10 | -3.39% | 7.25 | 6.57% |
| 2026-04-20 | 15.40 | 15.80 | 15.18 | 15.63 | +2.16% | 10.45 | 9.22% |
| 2026-04-17 | 14.88 | 15.49 | 14.76 | 15.30 | +3.24% | 9.68 | 8.73% |
| 2026-04-16 | 14.77 | 14.92 | 14.65 | 14.82 | -1.53% | 7.20 | 6.69% |
| 2026-04-15 | 14.83 | 15.50 | 14.40 | 15.05 | +3.08% | 11.56 | 10.68% |
| 2026-04-14 | 14.50 | 15.10 | 14.38 | 14.60 | +2.38% | 11.69 | 10.89% |
| 2026-04-13 | 14.26 | 14.26 | 14.07 | 14.26 | +10.03% | 3.91 | 3.77% |
| 2026-04-10 | 12.93 | 13.06 | 12.92 | 12.96 | +0.86% | 1.13 | 1.20% |
| 2026-04-09 | 13.05 | 13.05 | 12.82 | 12.85 | -2.50% | 1.24 | 1.32% |
| 2026-04-08 | 12.81 | 13.20 | 12.81 | 13.18 | +4.69% | 2.08 | 2.20% |
| 2026-04-07 | 12.66 | 12.72 | 12.56 | 12.59 | -0.40% | 0.82 | 0.89% |
| 2026-04-03 | 12.84 | 12.84 | 12.60 | 12.64 | -0.78% | 0.86 | 0.93% |
| 2026-04-02 | 12.93 | 12.93 | 12.65 | 12.74 | -1.92% | 1.33 | 1.44% |
| 2026-04-01 | 12.98 | 13.03 | 12.86 | 12.99 | +1.56% | 1.08 | 1.15% |
| 2026-03-31 | 12.91 | 13.04 | 12.76 | 12.79 | -0.93% | 0.99 | 1.06% |
| 2026-03-30 | 12.90 | 12.92 | 12.64 | 12.91 | -0.92% | 1.30 | 1.40% |
| 2026-03-27 | 12.86 | 13.11 | 12.80 | 13.03 | +0.39% | 1.40 | 1.49% |
| 2026-03-26 | 13.51 | 13.51 | 12.94 | 12.98 | -4.21% | 2.50 | 2.61% |
| 2026-03-25 | 13.42 | 13.61 | 13.40 | 13.55 | +0.97% | 1.45 | 1.48% |