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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.00 | 15.05 | 14.87 | 14.88 | -0.80% | 1.37 | 1.27% |
| 2025-11-19 | 15.15 | 15.16 | 14.95 | 15.00 | -0.79% | 1.47 | 1.35% |
| 2025-11-18 | 15.07 | 15.15 | 15.01 | 15.12 | +0.13% | 1.71 | 1.57% |
| 2025-11-17 | 14.88 | 15.10 | 14.87 | 15.10 | +0.87% | 2.02 | 1.85% |
| 2025-11-14 | 14.95 | 15.07 | 14.95 | 14.97 | -0.40% | 1.47 | 1.35% |
| 2025-11-13 | 14.96 | 15.05 | 14.93 | 15.03 | +0.13% | 1.50 | 1.38% |
| 2025-11-12 | 15.10 | 15.13 | 14.95 | 15.01 | -0.73% | 2.27 | 2.09% |
| 2025-11-11 | 15.24 | 15.26 | 15.10 | 15.12 | -0.53% | 1.91 | 1.74% |
| 2025-11-10 | 15.10 | 15.22 | 15.10 | 15.20 | +0.53% | 1.91 | 1.73% |
| 2025-11-07 | 15.35 | 15.36 | 15.10 | 15.12 | -1.82% | 3.61 | 3.28% |
| 2025-11-06 | 15.49 | 15.54 | 15.33 | 15.40 | -0.52% | 2.08 | 1.86% |
| 2025-11-05 | 15.40 | 15.56 | 15.32 | 15.48 | -0.51% | 2.35 | 2.10% |
| 2025-11-04 | 15.60 | 15.65 | 15.47 | 15.56 | -0.77% | 2.36 | 2.09% |
| 2025-11-03 | 15.65 | 15.75 | 15.53 | 15.68 | +0.13% | 2.62 | 2.31% |
| 2025-10-31 | 15.27 | 15.73 | 15.25 | 15.66 | +2.02% | 4.64 | 4.10% |
| 2025-10-30 | 15.14 | 15.58 | 15.05 | 15.35 | +0.79% | 4.36 | 3.92% |
| 2025-10-29 | 15.12 | 15.27 | 15.01 | 15.23 | -0.85% | 3.09 | 2.82% |
| 2025-10-28 | 15.30 | 15.46 | 15.22 | 15.36 | +0.13% | 1.79 | 1.60% |
| 2025-10-27 | 15.32 | 15.43 | 15.27 | 15.34 | +0.07% | 1.74 | 1.56% |
| 2025-10-24 | 15.39 | 15.56 | 15.28 | 15.33 | -0.33% | 1.89 | 1.69% |