致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-08 20:44:32 休市中

启明星辰 (002439) 历史交易数据 从 2024-12-29 到 2025-04-08 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2025-04-08 14.70 14.61 -0.09 -0.61% 14.25 14.96 264288 38452 3.65%
2025-04-07 15.49 14.70 -1.63 -9.98% 14.70 15.56 223733 33468 3.09%
2025-04-03 16.10 16.33 -0.13 -0.79% 16.10 16.59 124753 20481 1.72%
2025-04-02 16.38 16.46 0.02 0.12% 16.33 16.60 93498 15396 1.29%
2025-04-01 16.51 16.44 -0.03 -0.18% 16.40 16.68 145874 24135 2.01%
2025-03-31 16.50 16.47 -0.23 -1.38% 16.11 16.60 216409 35421 2.99%
2025-03-28 17.16 16.70 -0.45 -2.62% 16.68 17.28 186725 31608 2.58%
2025-03-27 17.08 17.15 0.09 0.53% 16.82 17.35 192098 32883 2.65%
2025-03-26 17.13 17.06 -0.06 -0.35% 17.05 17.26 146756 25160 2.03%
2025-03-25 17.30 17.12 -0.23 -1.33% 17.01 17.42 187254 32207 2.59%
2025-03-24 17.59 17.35 -0.24 -1.36% 16.98 17.68 267910 46273 3.70%
2025-03-21 17.68 17.59 -0.35 -1.95% 17.51 17.92 309157 54628 4.27%
2025-03-20 18.83 17.94 -0.89 -4.73% 17.94 18.92 537576 98685 7.42%
2025-03-19 18.95 18.83 -0.26 -1.36% 18.45 19.50 501436 95059 6.92%
2025-03-18 18.92 19.09 0.30 1.60% 18.73 19.50 430788 82546 5.95%
2025-03-17 18.70 18.79 0.02 0.11% 18.30 19.41 401789 75709 5.55%
2025-03-14 18.68 18.77 -0.10 -0.53% 18.23 18.84 378756 70567 5.23%
2025-03-13 19.28 18.87 -0.64 -3.28% 18.51 19.36 453541 85539 6.26%
2025-03-12 19.60 19.51 0.09 0.46% 19.28 19.90 599549 117424 8.28%
2025-03-11 18.15 19.42 0.92 4.97% 18.10 19.66 608223 115368 8.40%
2025-03-10 19.39 18.50 -0.89 -4.59% 18.28 19.40 592581 110235 8.18%
2025-03-07 19.40 19.39 0.18 0.94% 18.95 19.98 775915 150877 10.71%
2025-03-06 18.89 19.21 0.51 2.73% 18.71 19.58 768206 147362 10.61%
2025-03-05 18.45 18.70 0.25 1.36% 18.20 19.05 770352 144278 10.64%
2025-03-04 16.97 18.45 1.30 7.58% 16.93 18.87 808666 148922 11.17%
2025-03-03 17.09 17.15 0.16 0.94% 16.88 17.51 287014 49559 3.96%
2025-02-28 17.72 16.99 -0.96 -5.35% 16.93 17.93 419353 73018 5.79%
2025-02-27 18.72 17.95 -0.95 -5.03% 17.76 18.74 599407 108490 8.28%
2025-02-26 18.92 18.90 0.24 1.29% 18.45 19.00 413016 77444 5.70%
2025-02-25 19.04 18.66 -0.96 -4.89% 18.60 19.17 607730 114726 8.39%
2025-02-24 19.20 19.62 1.02 5.48% 18.60 20.00 927632 178345 12.81%
2025-02-21 18.18 18.60 0.56 3.10% 17.84 18.76 555900 102212 7.68%
2025-02-20 18.42 18.04 -0.55 -2.96% 17.88 18.45 456638 82593 6.31%
2025-02-19 18.05 18.59 0.59 3.28% 17.76 18.85 477523 87794 6.59%
2025-02-18 18.36 18.00 -0.60 -3.23% 17.81 19.22 703220 130601 9.71%
2025-02-17 18.99 18.60 0.20 1.09% 18.16 19.26 842482 157696 11.63%
2025-02-14 17.61 18.40 0.87 4.96% 17.45 18.48 743588 134453 10.27%
2025-02-13 17.58 17.53 -0.03 -0.17% 17.14 18.05 583281 102622 8.05%
2025-02-12 17.21 17.56 0.18 1.04% 17.20 17.85 452535 79471 6.25%
2025-02-11 17.62 17.38 -0.58 -3.23% 17.09 17.85 562914 97995 7.77%
2025-02-10 17.33 17.96 0.88 5.15% 17.15 18.16 719647 127449 9.94%
2025-02-07 16.58 17.08 0.37 2.21% 16.38 17.88 743036 126587 10.26%
2025-02-06 15.55 16.71 1.04 6.64% 15.32 16.99 553418 89364 7.64%
2025-02-05 15.51 15.67 0.69 4.61% 15.36 15.88 458818 71671 6.34%
2025-01-27 15.28 14.98 -0.28 -1.83% 14.94 15.58 359589 54550 4.97%
2025-01-24 13.88 15.26 1.39 10.02% 13.84 15.26 435518 63651 6.01%
2025-01-23 14.09 13.87 -0.02 -0.14% 13.86 14.36 231386 32662 3.20%
2025-01-22 13.80 13.89 0.06 0.43% 13.50 14.00 258181 35419 3.57%
2025-01-21 14.27 13.83 -0.77 -5.27% 13.70 14.33 378104 52600 5.22%
2025-01-20 14.65 14.60 0.02 0.14% 14.52 14.80 106006 15536 1.46%
2025-01-17 14.44 14.58 0.02 0.14% 14.44 14.70 101900 14847 1.41%
2025-01-16 14.60 14.56 0.04 0.28% 14.42 14.99 140993 20651 1.95%
2025-01-15 14.59 14.52 -0.09 -0.62% 14.36 14.65 122669 17764 1.69%
2025-01-14 14.05 14.61 0.61 4.36% 13.99 14.66 152395 21955 2.10%
2025-01-13 13.81 14.00 0.06 0.43% 13.66 14.11 103646 14414 1.43%
2025-01-10 14.26 13.94 -0.44 -3.06% 13.93 14.53 110962 15740 1.53%
2025-01-09 14.24 14.38 0.08 0.56% 14.17 14.55 106571 15357 1.47%
2025-01-08 14.56 14.30 -0.32 -2.19% 13.93 14.61 159852 22796 2.21%
2025-01-07 14.48 14.62 0.14 0.97% 14.42 14.64 101544 14767 1.40%
2025-01-06 14.52 14.48 -0.04 -0.28% 14.36 14.66 96681 14020 1.34%
2025-01-03 15.04 14.52 -0.52 -3.46% 14.51 15.16 155385 23032 2.15%
2025-01-02 15.72 15.04 -0.78 -4.93% 14.90 15.82 203556 31192 2.81%
2024-12-31 16.67 15.82 -0.80 -4.81% 15.82 16.70 210481 33967 2.91%
2024-12-30 16.50 16.62 0.07 0.42% 16.31 16.83 123150 20475 1.70%