启明星辰 (002439) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-31	13.54	13.99	0.56	4.17%	13.54	14.19	507970	70823	6.97%
2026-07-30	13.62	13.43	-0.36	-2.61%	13.41	13.91	391766	53574	5.38%
2026-07-29	13.95	13.79	0.18	1.32%	13.76	14.59	539476	75952	7.40%
2026-07-28	13.29	13.61	0.17	1.26%	13.23	13.83	313320	42612	4.30%
2026-07-27	13.15	13.44	0.11	0.83%	13.07	13.48	222138	29648	3.05%
2026-07-24	13.91	13.33	-0.75	-5.33%	13.20	14.06	396256	53753	5.44%
2026-07-23	14.00	14.08	-0.25	-1.74%	13.90	14.26	407425	57385	5.59%
2026-07-22	13.56	14.33	0.73	5.37%	13.20	14.33	708473	98097	9.72%
2026-07-21	13.41	13.60	0.08	0.59%	13.21	13.67	411871	55430	5.65%
2026-07-20	13.12	13.52	0.40	3.05%	13.08	13.54	402146	53635	5.52%
2026-07-17	13.03	13.12	0.02	0.15%	12.65	13.46	383797	50309	5.27%
2026-07-16	12.99	13.10	-0.14	-1.06%	12.97	13.33	250640	33079	3.44%
2026-07-15	13.05	13.24	0.30	2.32%	13.00	13.59	305291	40564	4.19%
2026-07-14	13.20	12.94	-0.32	-2.41%	12.68	13.55	319371	41227	4.38%
2026-07-13	13.28	13.26	-0.12	-0.90%	13.02	13.57	349785	46482	4.80%
2026-07-10	13.31	13.38	-0.05	-0.37%	13.23	13.65	349715	46973	4.80%
2026-07-09	13.29	13.43	0.13	0.98%	12.97	13.49	379953	50470	5.21%
2026-07-08	12.52	13.30	0.75	5.98%	12.40	13.46	460912	60112	6.33%
2026-07-07	12.60	12.55	-0.10	-0.79%	12.45	12.73	149362	18804	2.05%
2026-07-06	12.97	12.65	-0.31	-2.39%	12.61	13.00	197422	25181	2.71%
2026-07-03	12.83	12.96	0.13	1.01%	12.81	13.04	183370	23696	2.52%
2026-07-02	13.03	12.83	-0.28	-2.14%	12.83	13.22	268560	34954	3.69%
2026-07-01	12.75	13.11	0.46	3.64%	12.70	13.39	343545	45028	4.72%
2026-06-30	12.40	12.65	0.26	2.10%	12.26	12.93	223871	28265	3.07%
2026-06-29	12.53	12.39	-0.17	-1.35%	12.23	12.65	231172	28701	3.17%
2026-06-26	13.03	12.56	-0.54	-4.12%	12.56	13.26	275932	35309	3.79%
2026-06-25	13.23	13.10	-0.16	-1.21%	12.87	13.48	306722	40315	4.21%
2026-06-24	13.56	13.26	-0.31	-2.28%	13.04	13.65	327172	43366	4.49%
2026-06-23	13.34	13.57	0.22	1.65%	13.21	14.29	538267	74102	7.39%
2026-06-22	12.91	13.35	0.39	3.01%	12.56	13.37	340009	43922	4.67%
2026-06-18	12.95	12.96	-0.02	-0.15%	12.75	13.11	242677	31446	3.33%
2026-06-17	13.00	12.98	-0.09	-0.69%	12.80	13.27	264545	34351	3.63%
2026-06-16	12.73	13.07	0.34	2.67%	12.44	13.16	397652	51021	5.46%
2026-06-15	12.78	12.73	0.09	0.71%	12.65	12.87	277574	35302	3.81%
2026-06-12	13.11	12.64	-0.25	-1.94%	12.64	13.14	335125	43118	4.60%
2026-06-11	13.19	12.89	-0.40	-3.01%	12.80	13.29	211309	27337	2.90%
2026-06-10	13.51	13.29	-0.29	-2.14%	13.12	13.65	175838	23454	2.41%
2026-06-09	13.53	13.58	0.20	1.49%	13.29	13.63	159810	21572	2.19%
2026-06-08	13.50	13.38	-0.40	-2.90%	13.25	13.78	216381	29205	2.97%
2026-06-05	14.00	13.78	-0.09	-0.65%	13.59	14.10	190894	26427	2.62%
2026-06-04	14.18	13.87	-0.45	-3.14%	13.75	14.25	221743	30947	3.04%
2026-06-03	14.31	14.32	-0.11	-0.76%	14.13	14.57	198073	28427	2.72%
2026-06-02	14.65	14.43	-0.05	-0.35%	14.34	14.93	258775	37713	3.55%
2026-06-01	14.06	14.48	0.41	2.91%	14.05	14.78	296676	42971	4.07%
2026-05-29	14.76	14.07	-0.66	-4.48%	13.97	14.91	297190	42439	4.08%
2026-05-28	14.66	14.73	0.01	0.07%	14.25	14.85	276858	40177	3.80%
2026-05-27	15.15	14.72	-0.51	-3.35%	14.65	15.26	281958	41926	3.87%
2026-05-26	15.38	15.23	-0.34	-2.18%	14.94	15.51	262969	39975	3.61%
2026-05-25	15.31	15.57	0.27	1.76%	15.12	15.64	294730	45506	4.05%
2026-05-22	15.41	15.30	0.23	1.53%	15.11	15.67	334693	51219	4.59%
2026-05-21	16.04	15.07	-0.83	-5.22%	15.02	16.12	477925	74096	6.56%
2026-05-20	16.13	15.90	-0.39	-2.39%	15.82	16.26	312009	49937	4.28%
2026-05-19	15.93	16.29	0.39	2.45%	15.88	16.42	382346	61921	5.25%
2026-05-18	15.80	15.90	-0.07	-0.44%	15.77	16.20	345787	55021	4.75%
2026-05-15	16.19	15.97	-0.16	-0.99%	15.84	16.48	478022	76969	6.56%
2026-05-14	16.59	16.13	-0.48	-2.89%	16.11	16.88	437213	71708	6.00%
2026-05-13	15.89	16.61	0.66	4.14%	15.86	17.00	682614	112574	9.37%
2026-05-12	16.30	15.95	-0.47	-2.86%	15.88	16.30	471346	75566	6.47%
2026-05-11	16.71	16.42	-0.21	-1.26%	16.35	16.80	615158	101517	8.44%
2026-05-08	16.36	16.63	0.46	2.84%	16.00	17.15	814923	136662	11.18%
2026-05-07	16.25	16.17	-0.19	-1.16%	15.87	16.27	559635	89933	7.68%
2026-05-06	15.87	16.36	0.74	4.74%	15.70	16.36	784957	126841	10.77%
2026-04-30	15.00	15.62	0.46	3.03%	15.00	16.00	584694	90617	8.02%
2026-04-29	15.49	15.16	-0.24	-1.56%	15.01	15.51	459839	69809	6.31%
2026-04-28	15.14	15.40	0.15	0.98%	15.06	15.43	386753	59121	5.31%
2026-04-27	14.94	15.25	0.31	2.07%	14.88	15.30	315218	47864	4.33%