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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.20 | 15.22 | 14.91 | 14.95 | -1.12% | 3.30 | 3.03% |
| 2026-01-16 | 15.48 | 15.61 | 15.11 | 15.12 | -4.06% | 6.72 | 6.06% |
| 2026-01-15 | 16.50 | 16.95 | 15.56 | 15.76 | +1.16% | 11.44 | 9.84% |
| 2026-01-14 | 15.32 | 15.95 | 15.31 | 15.58 | +1.90% | 8.23 | 7.25% |
| 2026-01-13 | 15.69 | 15.75 | 15.25 | 15.29 | -2.11% | 6.05 | 5.38% |
| 2026-01-12 | 15.03 | 15.65 | 15.03 | 15.62 | +4.41% | 6.91 | 6.18% |
| 2026-01-09 | 14.68 | 14.98 | 14.63 | 14.96 | +1.98% | 2.90 | 2.69% |
| 2026-01-08 | 14.40 | 14.75 | 14.40 | 14.67 | +1.95% | 2.59 | 2.44% |
| 2026-01-07 | 14.52 | 14.53 | 14.34 | 14.39 | -0.96% | 1.80 | 1.72% |
| 2026-01-06 | 14.40 | 14.53 | 14.37 | 14.53 | +0.69% | 2.39 | 2.28% |
| 2026-01-05 | 14.18 | 14.45 | 14.12 | 14.43 | +2.20% | 2.27 | 2.18% |
| 2025-12-31 | 14.11 | 14.23 | 14.02 | 14.12 | +0.14% | 1.40 | 1.36% |
| 2025-12-30 | 14.00 | 14.20 | 13.97 | 14.10 | +0.57% | 1.54 | 1.50% |
| 2025-12-29 | 14.14 | 14.14 | 13.96 | 14.02 | -0.85% | 1.30 | 1.28% |
| 2025-12-26 | 14.03 | 14.32 | 13.98 | 14.14 | +0.71% | 1.87 | 1.82% |
| 2025-12-25 | 14.00 | 14.12 | 13.98 | 14.04 | -0.14% | 1.19 | 1.17% |
| 2025-12-24 | 13.97 | 14.08 | 13.83 | 14.06 | +0.21% | 1.51 | 1.49% |
| 2025-12-23 | 14.41 | 14.55 | 13.97 | 14.03 | +1.59% | 3.04 | 2.94% |
| 2025-12-22 | 13.85 | 13.90 | 13.80 | 13.81 | -0.22% | 1.17 | 1.17% |
| 2025-12-19 | 13.69 | 13.91 | 13.69 | 13.84 | +1.02% | 1.21 | 1.21% |