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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.09 | 15.40 | 14.95 | 15.38 | +1.92% | 2.17 | 1.97% |
| 2025-10-22 | 15.18 | 15.23 | 15.06 | 15.09 | -0.92% | 1.27 | 1.16% |
| 2025-10-21 | 15.21 | 15.27 | 15.15 | 15.23 | +0.26% | 1.63 | 1.48% |
| 2025-10-20 | 15.33 | 15.50 | 15.10 | 15.19 | +0.86% | 1.79 | 1.62% |
| 2025-10-17 | 15.30 | 15.42 | 15.03 | 15.06 | -2.14% | 1.91 | 1.73% |
| 2025-10-16 | 15.61 | 15.63 | 15.33 | 15.39 | -1.72% | 2.16 | 1.93% |
| 2025-10-15 | 15.48 | 15.76 | 15.35 | 15.66 | +1.16% | 2.26 | 1.99% |
| 2025-10-14 | 15.79 | 15.83 | 15.44 | 15.48 | -1.84% | 2.83 | 2.49% |
| 2025-10-13 | 15.46 | 15.90 | 15.35 | 15.77 | +0.45% | 2.82 | 2.48% |
| 2025-10-10 | 15.84 | 15.84 | 15.66 | 15.70 | -1.38% | 2.37 | 2.07% |
| 2025-10-09 | 15.70 | 15.96 | 15.61 | 15.92 | +1.79% | 2.88 | 2.51% |
| 2025-09-30 | 15.55 | 15.76 | 15.54 | 15.64 | +0.64% | 1.95 | 1.72% |
| 2025-09-29 | 15.39 | 15.60 | 15.31 | 15.54 | +0.91% | 1.96 | 1.74% |
| 2025-09-26 | 15.70 | 15.72 | 15.40 | 15.40 | -2.28% | 2.26 | 2.01% |
| 2025-09-25 | 15.68 | 15.87 | 15.67 | 15.76 | -0.06% | 2.64 | 2.31% |
| 2025-09-24 | 15.13 | 15.78 | 15.08 | 15.77 | +3.75% | 3.71 | 3.30% |
| 2025-09-23 | 15.46 | 15.49 | 14.96 | 15.20 | -2.00% | 3.44 | 3.13% |
| 2025-09-22 | 15.60 | 15.70 | 15.35 | 15.51 | -0.96% | 2.96 | 2.63% |
| 2025-09-19 | 15.78 | 15.92 | 15.63 | 15.66 | -0.76% | 2.84 | 2.49% |
| 2025-09-18 | 15.95 | 16.15 | 15.72 | 15.78 | -1.44% | 4.11 | 3.55% |