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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.92 | 14.95 | 14.23 | 14.32 | -3.76% | 4.22 | 4.04% |
| 2026-02-13 | 14.82 | 15.25 | 14.77 | 14.88 | +0.27% | 3.27 | 3.00% |
| 2026-02-12 | 14.74 | 14.95 | 14.60 | 14.84 | +0.68% | 2.26 | 2.11% |
| 2026-02-11 | 14.64 | 14.95 | 14.58 | 14.74 | +0.89% | 2.36 | 2.20% |
| 2026-02-10 | 14.34 | 14.85 | 14.34 | 14.61 | +1.88% | 2.51 | 2.38% |
| 2026-02-09 | 14.18 | 14.35 | 14.11 | 14.34 | +2.72% | 2.22 | 2.14% |
| 2026-02-06 | 14.00 | 14.13 | 13.88 | 13.96 | -0.78% | 1.59 | 1.57% |
| 2026-02-05 | 14.17 | 14.24 | 14.01 | 14.07 | -1.19% | 1.93 | 1.89% |
| 2026-02-04 | 14.26 | 14.26 | 14.11 | 14.24 | -0.56% | 1.49 | 1.45% |
| 2026-02-03 | 14.20 | 14.33 | 14.08 | 14.32 | +1.34% | 1.80 | 1.75% |
| 2026-02-02 | 14.13 | 14.47 | 14.09 | 14.13 | -0.42% | 2.34 | 2.26% |
| 2026-01-30 | 14.21 | 14.37 | 14.05 | 14.19 | -3.60% | 4.08 | 3.97% |
| 2026-01-29 | 14.67 | 15.04 | 14.50 | 14.72 | -0.34% | 2.77 | 2.57% |
| 2026-01-28 | 14.82 | 14.99 | 14.72 | 14.77 | -0.61% | 1.67 | 1.56% |
| 2026-01-27 | 14.88 | 14.96 | 14.51 | 14.86 | +0.07% | 2.57 | 2.41% |
| 2026-01-26 | 15.14 | 15.19 | 14.73 | 14.85 | -1.92% | 2.88 | 2.67% |
| 2026-01-23 | 15.03 | 15.20 | 14.93 | 15.14 | +0.87% | 2.46 | 2.24% |
| 2026-01-22 | 14.80 | 15.08 | 14.77 | 15.01 | +1.62% | 2.57 | 2.37% |
| 2026-01-21 | 14.65 | 14.88 | 14.63 | 14.77 | +0.27% | 2.03 | 1.90% |
| 2026-01-20 | 14.96 | 15.07 | 14.65 | 14.73 | -1.47% | 3.17 | 2.96% |