启明星辰(002439) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-02-26 | 28.50 | 31.10 | 28.41 | 30.94 | 2.16 | 7.51 | 204,418 | 61,418 | 9.35 | 2.20 |
| 2021-02-25 | 29.40 | 29.46 | 28.61 | 28.78 | -0.38 | -1.30 | 90,175 | 26,051 | 2.92 | 0.97 |
| 2021-02-24 | 29.33 | 29.95 | 29.00 | 29.16 | -0.36 | -1.22 | 117,094 | 34,524 | 3.22 | 1.26 |
| 2021-02-23 | 30.21 | 30.59 | 29.38 | 29.52 | -1.08 | -3.53 | 133,228 | 39,537 | 3.95 | 1.43 |
| 2021-02-22 | 31.50 | 31.51 | 30.56 | 30.60 | -0.95 | -3.01 | 129,511 | 40,160 | 3.01 | 1.39 |
| 2021-02-19 | 31.22 | 31.65 | 30.94 | 31.55 | 0.22 | 0.70 | 111,404 | 34,921 | 2.27 | 1.20 |
| 2021-02-18 | 30.50 | 31.33 | 30.32 | 31.33 | 1.20 | 3.98 | 106,471 | 32,953 | 3.35 | 1.14 |
| 2021-02-10 | 29.44 | 30.50 | 29.16 | 30.13 | 0.56 | 1.89 | 102,522 | 30,630 | 4.53 | 1.10 |
| 2021-02-09 | 28.54 | 29.64 | 28.42 | 29.57 | 1.09 | 3.83 | 94,907 | 27,578 | 4.28 | 1.02 |
| 2021-02-08 | 28.50 | 29.57 | 28.02 | 28.48 | -0.12 | -0.42 | 122,238 | 35,219 | 5.42 | 1.31 |
| 2021-02-05 | 30.02 | 30.27 | 28.45 | 28.60 | -1.90 | -6.23 | 119,771 | 35,249 | 5.97 | 1.29 |
| 2021-02-04 | 31.92 | 31.99 | 29.00 | 30.50 | -1.27 | -4.00 | 252,851 | 76,317 | 9.41 | 2.72 |
| 2021-02-03 | 33.25 | 33.42 | 31.50 | 31.77 | -1.98 | -5.87 | 212,006 | 68,617 | 5.69 | 2.28 |
| 2021-02-02 | 33.20 | 33.85 | 32.65 | 33.75 | 0.76 | 2.30 | 185,180 | 61,675 | 3.64 | 1.99 |
| 2021-02-01 | 33.56 | 34.07 | 32.45 | 32.99 | -0.12 | -0.36 | 221,698 | 73,220 | 4.89 | 2.38 |
| 2021-01-29 | 31.88 | 33.15 | 31.66 | 33.11 | 1.66 | 5.28 | 274,414 | 89,062 | 4.74 | 2.95 |
| 2021-01-28 | 30.84 | 32.24 | 30.53 | 31.45 | 0.27 | 0.87 | 145,132 | 45,970 | 5.48 | 1.56 |
| 2021-01-27 | 30.61 | 31.28 | 30.25 | 31.18 | 0.48 | 1.56 | 86,618 | 26,751 | 3.36 | 0.93 |
| 2021-01-26 | 31.51 | 31.59 | 30.60 | 30.70 | -0.91 | -2.88 | 147,101 | 45,542 | 3.13 | 1.58 |
| 2021-01-25 | 31.31 | 31.74 | 30.61 | 31.61 | 0.01 | 0.03 | 148,112 | 46,417 | 3.58 | 1.59 |
| 2021-01-22 | 31.84 | 32.33 | 31.21 | 31.60 | -0.25 | -0.78 | 145,021 | 45,782 | 3.52 | 1.56 |
| 2021-01-21 | 31.67 | 32.19 | 31.01 | 31.85 | 0.31 | 0.98 | 153,564 | 48,557 | 3.74 | 1.65 |
| 2021-01-20 | 31.55 | 31.78 | 31.21 | 31.54 | -0.25 | -0.79 | 93,272 | 29,338 | 1.79 | 1.00 |
| 2021-01-19 | 32.55 | 32.62 | 31.36 | 31.79 | -0.71 | -2.18 | 178,640 | 56,785 | 3.88 | 1.92 |
| 2021-01-18 | 31.51 | 32.53 | 31.10 | 32.50 | 1.00 | 3.17 | 149,387 | 47,818 | 4.54 | 1.61 |
| 2021-01-15 | 32.15 | 32.24 | 31.30 | 31.50 | -0.58 | -1.81 | 165,789 | 52,564 | 2.93 | 1.78 |
| 2021-01-14 | 32.33 | 32.85 | 31.43 | 32.08 | 0.24 | 0.75 | 237,422 | 76,420 | 4.46 | 2.55 |
| 2021-01-13 | 30.77 | 32.78 | 30.77 | 31.84 | 1.16 | 3.78 | 296,823 | 93,827 | 6.55 | 3.19 |
| 2021-01-12 | 30.43 | 31.08 | 30.20 | 30.68 | 0.48 | 1.59 | 210,092 | 64,306 | 2.91 | 2.26 |
| 2021-01-11 | 29.85 | 30.69 | 29.70 | 30.20 | 0.68 | 2.30 | 185,643 | 56,117 | 3.35 | 2.00 |
| 2021-01-08 | 28.74 | 29.94 | 28.50 | 29.52 | 0.77 | 2.68 | 117,258 | 34,578 | 5.01 | 1.26 |
| 2021-01-07 | 29.75 | 29.95 | 28.49 | 28.75 | -1.05 | -3.52 | 129,293 | 37,554 | 4.90 | 1.39 |
| 2021-01-06 | 30.49 | 30.55 | 29.50 | 29.80 | -0.47 | -1.55 | 121,600 | 36,279 | 3.47 | 1.31 |
| 2021-01-05 | 30.27 | 30.86 | 29.81 | 30.27 | -0.21 | -0.69 | 134,380 | 40,675 | 3.44 | 1.44 |
| 2021-01-04 | 29.50 | 30.60 | 29.01 | 30.48 | 1.27 | 4.35 | 141,772 | 42,672 | 5.44 | 1.52 |
