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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.93 | 16.27 | 15.92 | 16.01 | +0.25% | 3.39 | 2.90% |
| 2025-09-16 | 15.75 | 15.98 | 15.72 | 15.97 | +1.14% | 2.39 | 2.08% |
| 2025-09-15 | 15.89 | 15.93 | 15.72 | 15.79 | -0.63% | 2.31 | 2.02% |
| 2025-09-12 | 15.95 | 16.08 | 15.86 | 15.89 | -0.56% | 3.22 | 2.78% |
| 2025-09-11 | 15.74 | 15.98 | 15.58 | 15.98 | +1.40% | 3.43 | 2.99% |
| 2025-09-10 | 15.74 | 15.86 | 15.68 | 15.76 | +0.13% | 2.02 | 1.76% |
| 2025-09-09 | 16.00 | 16.00 | 15.71 | 15.74 | -1.99% | 2.81 | 2.45% |
| 2025-09-08 | 15.78 | 16.15 | 15.74 | 16.06 | +1.13% | 3.34 | 2.89% |
| 2025-09-05 | 15.78 | 15.90 | 15.57 | 15.88 | +0.95% | 3.52 | 3.08% |
| 2025-09-04 | 15.98 | 16.04 | 15.50 | 15.73 | -1.32% | 4.05 | 3.53% |
| 2025-09-03 | 16.36 | 16.42 | 15.88 | 15.94 | -2.27% | 4.18 | 3.57% |
| 2025-09-02 | 16.94 | 16.95 | 16.29 | 16.31 | -3.66% | 6.26 | 5.24% |
| 2025-09-01 | 17.05 | 17.19 | 16.85 | 16.93 | -0.65% | 4.80 | 3.89% |
| 2025-08-29 | 17.45 | 17.45 | 17.01 | 17.04 | -2.52% | 5.97 | 4.79% |
| 2025-08-28 | 16.87 | 17.79 | 16.51 | 17.48 | +3.31% | 10.70 | 8.62% |
| 2025-08-27 | 17.35 | 17.59 | 16.84 | 16.92 | -1.80% | 8.76 | 6.98% |
| 2025-08-26 | 17.05 | 17.35 | 17.00 | 17.23 | +0.58% | 6.02 | 4.82% |
| 2025-08-25 | 17.24 | 17.30 | 16.92 | 17.13 | 0.00% | 7.99 | 6.45% |
| 2025-08-22 | 16.76 | 17.14 | 16.71 | 17.13 | +2.15% | 7.03 | 5.71% |
| 2025-08-21 | 16.84 | 17.15 | 16.65 | 16.77 | +0.36% | 6.24 | 5.10% |