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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.65 | 13.78 | 13.62 | 13.70 | -0.51% | 1.08 | 1.09% |
| 2025-12-17 | 13.61 | 13.77 | 13.44 | 13.77 | +1.18% | 1.90 | 1.93% |
| 2025-12-16 | 13.78 | 13.85 | 13.60 | 13.61 | -1.38% | 1.42 | 1.43% |
| 2025-12-15 | 13.80 | 13.91 | 13.73 | 13.80 | -0.86% | 1.50 | 1.50% |
| 2025-12-12 | 14.09 | 14.10 | 13.80 | 13.92 | -0.93% | 3.46 | 3.44% |
| 2025-12-11 | 14.32 | 14.33 | 14.04 | 14.05 | -1.89% | 1.90 | 1.85% |
| 2025-12-10 | 14.40 | 14.40 | 14.26 | 14.32 | -0.62% | 1.18 | 1.13% |
| 2025-12-09 | 14.61 | 14.62 | 14.40 | 14.41 | -1.57% | 1.37 | 1.30% |
| 2025-12-08 | 14.66 | 14.76 | 14.62 | 14.64 | +0.07% | 1.30 | 1.22% |
| 2025-12-05 | 14.54 | 14.65 | 14.38 | 14.63 | +0.48% | 1.41 | 1.34% |
| 2025-12-04 | 14.56 | 14.65 | 14.48 | 14.56 | 0.00% | 0.96 | 0.91% |
| 2025-12-03 | 14.70 | 14.72 | 14.50 | 14.56 | -1.09% | 1.13 | 1.07% |
| 2025-12-02 | 14.76 | 14.76 | 14.61 | 14.72 | -0.34% | 1.07 | 1.01% |
| 2025-12-01 | 14.80 | 14.83 | 14.70 | 14.77 | -0.67% | 1.58 | 1.48% |
| 2025-11-28 | 14.52 | 14.98 | 14.52 | 14.87 | +2.27% | 2.08 | 1.94% |
| 2025-11-27 | 14.72 | 14.75 | 14.50 | 14.54 | -1.29% | 1.31 | 1.23% |
| 2025-11-26 | 14.85 | 14.99 | 14.72 | 14.73 | -1.21% | 1.36 | 1.26% |
| 2025-11-25 | 14.76 | 15.02 | 14.74 | 14.91 | +0.74% | 1.76 | 1.62% |
| 2025-11-24 | 14.61 | 14.85 | 14.45 | 14.80 | +2.00% | 1.60 | 1.50% |
| 2025-11-21 | 14.81 | 14.88 | 14.44 | 14.51 | -2.49% | 2.28 | 2.15% |