启明星辰(002439)股票行情
启明星辰(002439)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-15 | 15.89 | 15.79 | -0.10 | -0.63% | 15.72 | 15.93 | 146588 | 23146.04 | 2.02% |
| 2025-09-12 | 15.95 | 15.89 | -0.09 | -0.56% | 15.86 | 16.08 | 201782 | 32166.12 | 2.78% |
| 2025-09-11 | 15.74 | 15.98 | 0.22 | 1.40% | 15.58 | 15.98 | 216552 | 34257.46 | 2.99% |
| 2025-09-10 | 15.74 | 15.76 | 0.02 | 0.13% | 15.68 | 15.86 | 127879 | 20164.14 | 1.76% |
| 2025-09-09 | 16.00 | 15.74 | -0.32 | -1.99% | 15.71 | 16.00 | 177693 | 28149.37 | 2.45% |
| 2025-09-08 | 15.78 | 16.06 | 0.18 | 1.13% | 15.74 | 16.15 | 209314 | 33417.01 | 2.89% |
| 2025-09-05 | 15.78 | 15.88 | 0.15 | 0.95% | 15.57 | 15.90 | 223209 | 35185.10 | 3.08% |
| 2025-09-04 | 15.98 | 15.73 | -0.21 | -1.32% | 15.50 | 16.04 | 255792 | 40483.98 | 3.53% |
| 2025-09-03 | 16.36 | 15.94 | -0.37 | -2.27% | 15.88 | 16.42 | 259052 | 41832.93 | 3.57% |
| 2025-09-02 | 16.94 | 16.31 | -0.62 | -3.66% | 16.29 | 16.95 | 379986 | 62611.67 | 5.24% |
| 2025-09-01 | 17.05 | 16.93 | -0.11 | -0.65% | 16.85 | 17.19 | 282462 | 47966.90 | 3.89% |
| 2025-08-29 | 17.45 | 17.04 | -0.44 | -2.52% | 17.01 | 17.45 | 347722 | 59699.92 | 4.79% |
| 2025-08-28 | 16.87 | 17.48 | 0.56 | 3.31% | 16.51 | 17.79 | 625554 | 107032.69 | 8.62% |
| 2025-08-27 | 17.35 | 16.92 | -0.31 | -1.80% | 16.84 | 17.59 | 506607 | 87611.88 | 6.98% |
| 2025-08-26 | 17.05 | 17.23 | 0.10 | 0.58% | 17.00 | 17.35 | 349311 | 60164.72 | 4.82% |
| 2025-08-25 | 17.24 | 17.13 | 0.00 | 0.00% | 16.92 | 17.30 | 467777 | 79944.80 | 6.45% |
| 2025-08-22 | 16.76 | 17.13 | 0.36 | 2.15% | 16.71 | 17.14 | 414029 | 70345.97 | 5.71% |
| 2025-08-21 | 16.84 | 16.77 | 0.06 | 0.36% | 16.65 | 17.15 | 369774 | 62425.85 | 5.10% |
| 2025-08-20 | 16.52 | 16.71 | 0.11 | 0.66% | 16.45 | 16.82 | 254686 | 42340.11 | 3.51% |
| 2025-08-19 | 16.77 | 16.60 | -0.10 | -0.60% | 16.51 | 16.79 | 271997 | 45250.53 | 3.75% |
| 2025-08-18 | 16.40 | 16.70 | 0.30 | 1.83% | 16.39 | 16.83 | 381003 | 63318.32 | 5.25% |
| 2025-08-15 | 16.21 | 16.40 | 0.14 | 0.86% | 15.99 | 16.40 | 257340 | 41951.30 | 3.55% |
| 2025-08-14 | 16.45 | 16.26 | -0.13 | -0.79% | 16.21 | 16.67 | 307911 | 50692.52 | 4.25% |
| 2025-08-13 | 16.48 | 16.39 | -0.07 | -0.43% | 16.36 | 16.54 | 251800 | 41402.09 | 3.47% |
| 2025-08-12 | 16.43 | 16.46 | 0.01 | 0.06% | 16.28 | 16.46 | 196834 | 32217.11 | 2.71% |
| 2025-08-11 | 16.29 | 16.45 | 0.15 | 0.92% | 16.28 | 16.52 | 225130 | 36969.12 | 3.10% |
| 2025-08-08 | 16.55 | 16.30 | -0.27 | -1.63% | 16.25 | 16.55 | 272962 | 44566.19 | 3.76% |
| 2025-08-07 | 16.78 | 16.57 | -0.21 | -1.25% | 16.52 | 16.87 | 306731 | 51101.40 | 4.23% |
| 2025-08-06 | 16.67 | 16.78 | 0.07 | 0.42% | 16.58 | 16.89 | 345101 | 57851.59 | 4.76% |
| 2025-08-05 | 16.80 | 16.71 | -0.19 | -1.12% | 16.58 | 16.86 | 390126 | 65113.11 | 5.38% |
| 2025-08-04 | 16.64 | 16.90 | 0.25 | 1.50% | 16.51 | 17.19 | 681855 | 115260.29 | 9.40% |
| 2025-08-01 | 16.16 | 16.65 | 0.71 | 4.45% | 16.01 | 16.70 | 740047 | 121021.62 | 10.20% |
| 2025-07-31 | 15.91 | 15.94 | 0.02 | 0.13% | 15.88 | 16.30 | 374013 | 60092.84 | 5.16% |
| 2025-07-30 | 16.15 | 15.92 | -0.29 | -1.79% | 15.85 | 16.23 | 247795 | 39748.44 | 3.42% |
| 2025-07-29 | 16.14 | 16.21 | 0.00 | 0.00% | 15.95 | 16.24 | 225764 | 36311.81 | 3.11% |
| 2025-07-28 | 16.30 | 16.21 | -0.02 | -0.12% | 16.10 | 16.35 | 197482 | 31944.85 | 2.72% |
| 2025-07-25 | 16.16 | 16.23 | 0.10 | 0.62% | 16.06 | 16.23 | 238290 | 38522.78 | 3.29% |
| 2025-07-24 | 15.80 | 16.13 | 0.34 | 2.15% | 15.75 | 16.24 | 330350 | 53000.66 | 4.55% |
| 2025-07-23 | 15.96 | 15.79 | -0.16 | -1.00% | 15.78 | 16.01 | 225792 | 35912.46 | 3.11% |
| 2025-07-22 | 16.01 | 15.95 | -0.09 | -0.56% | 15.84 | 16.02 | 214767 | 34195.89 | 2.96% |
| 2025-07-21 | 16.14 | 16.04 | -0.10 | -0.62% | 15.95 | 16.19 | 266902 | 42795.95 | 3.68% |
| 2025-07-18 | 15.88 | 16.14 | 0.25 | 1.57% | 15.86 | 16.38 | 384605 | 62251.93 | 5.30% |
| 2025-07-17 | 15.85 | 15.89 | -0.03 | -0.19% | 15.75 | 15.96 | 206685 | 32765.83 | 2.85% |
| 2025-07-16 | 15.93 | 15.92 | -0.01 | -0.06% | 15.78 | 16.12 | 221000 | 35234.71 | 3.05% |
| 2025-07-15 | 15.66 | 15.93 | 0.12 | 0.76% | 15.53 | 15.94 | 284993 | 44839.31 | 3.93% |
| 2025-07-14 | 15.98 | 15.81 | -0.15 | -0.94% | 15.76 | 16.02 | 200854 | 31814.35 | 2.77% |
| 2025-07-11 | 15.85 | 15.96 | 0.11 | 0.69% | 15.70 | 16.02 | 305537 | 48636.16 | 4.21% |
| 2025-07-10 | 15.72 | 15.85 | 0.09 | 0.57% | 15.63 | 16.00 | 239539 | 37851.78 | 3.30% |
| 2025-07-09 | 15.79 | 15.76 | -0.03 | -0.19% | 15.67 | 16.10 | 259808 | 41159.75 | 3.58% |
| 2025-07-08 | 15.56 | 15.79 | 0.22 | 1.41% | 15.48 | 15.85 | 212916 | 33490.31 | 2.94% |
| 2025-07-07 | 15.43 | 15.57 | 0.08 | 0.52% | 15.43 | 15.64 | 125141 | 19477.03 | 1.73% |
| 2025-07-04 | 15.56 | 15.49 | -0.10 | -0.64% | 15.40 | 15.78 | 205431 | 31991.65 | 2.83% |
| 2025-07-03 | 15.54 | 15.59 | 0.05 | 0.32% | 15.48 | 15.63 | 130276 | 20272.82 | 1.80% |
| 2025-07-02 | 15.72 | 15.54 | -0.24 | -1.52% | 15.46 | 15.74 | 184583 | 28726.67 | 2.54% |
| 2025-07-01 | 15.96 | 15.78 | -0.21 | -1.31% | 15.62 | 15.99 | 248276 | 39148.90 | 3.42% |
| 2025-06-30 | 15.95 | 15.99 | 0.10 | 0.63% | 15.86 | 16.08 | 291901 | 46584.79 | 4.02% |
| 2025-06-27 | 15.84 | 15.89 | 0.05 | 0.32% | 15.73 | 16.35 | 443977 | 70974.47 | 6.12% |
| 2025-06-26 | 15.61 | 15.84 | 0.17 | 1.08% | 15.59 | 16.09 | 379276 | 60050.54 | 5.23% |
| 2025-06-25 | 15.43 | 15.67 | 0.23 | 1.49% | 15.35 | 15.90 | 326311 | 50923.98 | 4.50% |
| 2025-06-24 | 15.24 | 15.44 | 0.18 | 1.18% | 15.21 | 15.48 | 214791 | 33025.39 | 2.96% |
| 2025-06-23 | 14.77 | 15.26 | 0.35 | 2.35% | 14.68 | 15.33 | 231289 | 34935.01 | 3.19% |
| 2025-06-20 | 15.36 | 14.91 | -0.41 | -2.68% | 14.86 | 15.47 | 278948 | 41967.92 | 3.85% |
| 2025-06-19 | 15.07 | 15.32 | 0.31 | 2.07% | 15.02 | 15.75 | 379960 | 58474.93 | 5.24% |
| 2025-06-18 | 15.00 | 15.01 | -0.01 | -0.07% | 14.92 | 15.08 | 114465 | 17169.77 | 1.58% |
| 2025-06-17 | 15.11 | 15.02 | -0.12 | -0.79% | 15.00 | 15.17 | 123624 | 18627.12 | 1.70% |
| 2025-06-16 | 14.92 | 15.14 | 0.14 | 0.93% | 14.92 | 15.15 | 137975 | 20754.91 | 1.90% |
| 2025-06-13 | 15.12 | 15.00 | -0.16 | -1.06% | 14.98 | 15.36 | 158322 | 23887.04 | 2.18% |
| 2025-06-12 | 15.20 | 15.16 | -0.11 | -0.72% | 15.10 | 15.35 | 136942 | 20831.08 | 1.89% |
| 2025-06-11 | 15.26 | 15.27 | 0.05 | 0.33% | 15.20 | 15.42 | 114417 | 17518.19 | 1.58% |
| 2025-06-10 | 15.63 | 15.22 | -0.44 | -2.81% | 15.12 | 15.69 | 192468 | 29534.87 | 2.65% |
| 2025-06-09 | 15.64 | 15.66 | -0.06 | -0.38% | 15.61 | 15.79 | 143205 | 22447.80 | 1.97% |
| 2025-06-06 | 15.67 | 15.72 | 0.06 | 0.38% | 15.47 | 15.88 | 183142 | 28672.45 | 2.52% |
| 2025-06-05 | 15.45 | 15.66 | 0.22 | 1.42% | 15.38 | 15.70 | 168889 | 26231.81 | 2.33% |
| 2025-06-04 | 15.40 | 15.44 | 0.07 | 0.46% | 15.33 | 15.50 | 111582 | 17205.09 | 1.54% |
| 2025-06-03 | 15.30 | 15.37 | 0.07 | 0.46% | 15.29 | 15.49 | 103812 | 15992.79 | 1.43% |
| 2025-05-30 | 15.45 | 15.30 | -0.21 | -1.35% | 15.26 | 15.55 | 126137 | 19378.24 | 1.74% |
| 2025-05-29 | 15.00 | 15.51 | 0.53 | 3.54% | 14.96 | 15.51 | 211460 | 32394.18 | 2.92% |
| 2025-05-28 | 15.08 | 14.98 | -0.09 | -0.60% | 14.96 | 15.19 | 83588 | 12585.35 | 1.15% |
| 2025-05-27 | 15.00 | 15.07 | 0.05 | 0.33% | 14.85 | 15.10 | 82241 | 12317.96 | 1.13% |
| 2025-05-26 | 14.87 | 15.02 | 0.18 | 1.21% | 14.86 | 15.11 | 103242 | 15498.29 | 1.42% |
深证大盘股票行情在线 K线走势图
