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
2026-09-16	13.61	13.46	-0.46	-3.30%	13.35	13.77	354203	47859	4.86%
2026-09-15	14.39	13.92	0.14	1.02%	13.89	14.40	520601	73506	7.15%
2026-09-14	13.98	13.78	0.48	3.61%	13.72	14.47	449580	62856	6.17%
2026-09-11	13.43	13.30	0.05	0.38%	13.09	13.49	154272	20475	2.12%
2026-09-10	13.26	13.25	-0.05	-0.38%	13.17	13.41	83019	11039	1.14%
2026-09-09	13.39	13.30	-0.12	-0.89%	13.28	13.46	86842	11592	1.19%
2026-09-08	13.43	13.42	-0.01	-0.07%	13.37	13.51	98970	13299	1.36%
2026-09-07	13.46	13.43	-0.07	-0.52%	13.33	13.50	104795	14053	1.44%
2026-09-04	13.33	13.50	0.30	2.27%	13.30	13.63	237772	32026	3.26%
2026-09-03	13.21	13.20	-0.01	-0.08%	13.13	13.30	100944	13336	1.39%
2026-09-02	13.41	13.21	-0.36	-2.65%	13.21	13.46	161602	21453	2.22%
2026-09-01	13.55	13.57	0.01	0.07%	13.47	13.67	164263	22284	2.25%
2026-08-31	13.35	13.56	-0.11	-0.80%	13.32	13.57	196233	26361	2.69%
2026-08-28	13.85	13.67	0.25	1.86%	13.66	14.02	354268	49122	4.86%
2026-08-27	13.40	13.42	0.07	0.52%	13.31	13.45	109094	14605	1.50%
2026-08-26	13.28	13.35	0.08	0.60%	13.23	13.39	102604	13665	1.41%
2026-08-25	13.08	13.27	0.06	0.45%	13.06	13.30	96653	12768	1.33%
2026-08-24	13.35	13.21	-0.11	-0.83%	13.11	13.41	122571	16249	1.68%
2026-08-21	13.23	13.32	0.01	0.08%	13.09	13.35	116572	15437	1.60%
2026-08-20	13.25	13.31	0.11	0.83%	13.22	13.34	123582	16410	1.70%
2026-08-19	13.53	13.20	-0.50	-3.65%	13.20	13.67	202598	27134	2.78%
2026-08-18	13.83	13.70	-0.23	-1.65%	13.50	13.89	225018	30773	3.09%
2026-08-17	13.92	13.93	0.01	0.07%	13.67	13.95	192436	26561	2.64%
2026-08-14	14.03	13.92	-0.16	-1.14%	13.71	14.14	248351	34533	3.41%
2026-08-13	14.03	14.08	0.01	0.07%	13.95	14.19	283260	39812	3.89%
2026-08-12	14.20	14.07	-0.25	-1.75%	14.03	14.25	274073	38627	3.76%
2026-08-11	14.29	14.32	0.00	0.00%	14.22	14.70	333074	48273	4.57%
2026-08-10	14.27	14.32	-0.10	-0.69%	14.10	14.38	257617	36686	3.54%
2026-08-07	14.69	14.42	-0.26	-1.77%	14.25	14.85	445837	64441	6.12%
2026-08-06	14.20	14.68	0.39	2.73%	14.12	14.86	581708	84215	7.98%
2026-08-05	14.33	14.29	-0.05	-0.35%	14.20	14.50	394357	56472	5.41%
2026-08-04	14.24	14.34	0.27	1.92%	14.06	14.42	365370	52083	5.01%
2026-08-03	14.14	14.07	0.08	0.57%	13.90	14.29	342857	48353	4.71%
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%