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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.48 | 13.49 | 13.20 | 13.42 | +1.44% | 1.44 | 1.49% |
| 2026-03-23 | 13.66 | 13.75 | 13.21 | 13.23 | -4.48% | 2.61 | 2.66% |
| 2026-03-20 | 14.25 | 14.43 | 13.83 | 13.85 | -1.91% | 2.20 | 2.16% |
| 2026-03-19 | 14.19 | 14.30 | 14.07 | 14.12 | -1.67% | 1.72 | 1.67% |
| 2026-03-18 | 14.20 | 14.39 | 14.14 | 14.36 | +1.34% | 1.60 | 1.55% |
| 2026-03-17 | 14.58 | 14.62 | 14.16 | 14.17 | -2.61% | 2.47 | 2.37% |
| 2026-03-16 | 14.79 | 14.79 | 14.45 | 14.55 | -1.62% | 2.40 | 2.27% |
| 2026-03-13 | 14.60 | 14.84 | 14.29 | 14.79 | +0.68% | 5.39 | 5.10% |
| 2026-03-12 | 14.62 | 14.85 | 14.56 | 14.69 | 0.00% | 2.96 | 2.77% |
| 2026-03-11 | 15.01 | 15.12 | 14.66 | 14.69 | -0.14% | 4.32 | 4.01% |
| 2026-03-10 | 14.57 | 15.38 | 14.51 | 14.71 | +2.22% | 5.97 | 5.52% |
| 2026-03-09 | 14.00 | 14.43 | 13.89 | 14.39 | +2.71% | 3.44 | 3.35% |
| 2026-03-06 | 13.80 | 14.15 | 13.78 | 14.01 | +1.89% | 1.55 | 1.54% |
| 2026-03-05 | 13.82 | 13.92 | 13.70 | 13.75 | +1.10% | 1.41 | 1.41% |
| 2026-03-04 | 13.60 | 13.76 | 13.53 | 13.60 | -0.29% | 1.60 | 1.62% |
| 2026-03-03 | 14.18 | 14.27 | 13.60 | 13.64 | -3.40% | 3.17 | 3.15% |
| 2026-03-02 | 14.56 | 14.69 | 14.08 | 14.12 | -2.62% | 2.82 | 2.72% |
| 2026-02-27 | 14.24 | 14.59 | 14.19 | 14.50 | +1.54% | 2.41 | 2.30% |
| 2026-02-26 | 14.40 | 14.44 | 14.25 | 14.28 | -0.70% | 1.72 | 1.66% |
| 2026-02-25 | 14.34 | 14.47 | 14.30 | 14.38 | +0.42% | 1.91 | 1.83% |