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
2026-06-15	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%
2026-04-24	14.85	14.94	-0.13	-0.86%	14.78	15.06	292485	43625	4.01%
2026-04-23	15.07	15.07	-0.12	-0.79%	14.93	15.29	313808	47367	4.31%
2026-04-22	15.12	15.19	0.09	0.60%	14.90	15.24	391662	59086	5.38%
2026-04-21	15.41	15.10	-0.53	-3.39%	15.06	15.41	478369	72521	6.57%
2026-04-20	15.40	15.63	0.33	2.16%	15.18	15.80	671659	104509	9.22%
2026-04-17	14.88	15.30	0.48	3.24%	14.76	15.49	636352	96796	8.73%
2026-04-16	14.77	14.82	-0.23	-1.53%	14.65	14.92	487198	72012	6.69%
2026-04-15	14.83	15.05	0.45	3.08%	14.40	15.50	777812	115563	10.68%
2026-04-14	14.50	14.60	0.34	2.38%	14.38	15.10	793336	116872	10.89%
2026-04-13	14.26	14.26	1.30	10.03%	14.07	14.26	274442	39117	3.77%
2026-04-10	12.93	12.96	0.11	0.86%	12.92	13.06	87102	11320	1.20%
2026-04-09	13.05	12.85	-0.33	-2.50%	12.82	13.05	95866	12376	1.32%
2026-04-08	12.81	13.18	0.59	4.69%	12.81	13.20	159821	20820	2.20%
2026-04-07	12.66	12.59	-0.05	-0.40%	12.56	12.72	64528	8151	0.89%
2026-04-03	12.84	12.64	-0.10	-0.78%	12.60	12.84	67802	8578	0.93%
2026-04-02	12.93	12.74	-0.25	-1.92%	12.65	12.93	104606	13331	1.44%
2026-04-01	12.98	12.99	0.20	1.56%	12.86	13.03	83567	10810	1.15%
2026-03-31	12.91	12.79	-0.12	-0.93%	12.76	13.04	76977	9933	1.06%
2026-03-30	12.90	12.91	-0.12	-0.92%	12.64	12.92	101471	13000	1.40%
2026-03-27	12.86	13.03	0.05	0.39%	12.80	13.11	107838	13970	1.49%
2026-03-26	13.51	12.98	-0.57	-4.21%	12.94	13.51	189536	24974	2.61%
2026-03-25	13.42	13.55	0.13	0.97%	13.40	13.61	107246	14501	1.48%
2026-03-24	13.48	13.42	0.19	1.44%	13.20	13.49	107998	14383	1.49%
2026-03-23	13.66	13.23	-0.62	-4.48%	13.21	13.75	192978	26064	2.66%
2026-03-20	14.25	13.85	-0.27	-1.91%	13.83	14.43	156483	21958	2.16%
2026-03-19	14.19	14.12	-0.24	-1.67%	14.07	14.30	121422	17200	1.67%
2026-03-18	14.20	14.36	0.19	1.34%	14.14	14.39	112082	16009	1.55%
2026-03-17	14.58	14.17	-0.38	-2.61%	14.16	14.62	172153	24662	2.37%
2026-03-16	14.79	14.55	-0.24	-1.62%	14.45	14.79	164719	23979	2.27%
2026-03-13	14.60	14.79	0.10	0.68%	14.29	14.84	369613	53895	5.10%
2026-03-12	14.62	14.69	0.00	0.00%	14.56	14.85	200846	29566	2.77%
2026-03-11	15.01	14.69	-0.02	-0.14%	14.66	15.12	290942	43230	4.01%
2026-03-10	14.57	14.71	0.32	2.22%	14.51	15.38	400701	59689	5.52%
2026-03-09	14.00	14.39	0.38	2.71%	13.89	14.43	242789	34438	3.35%