启明星辰（002439）历史交易数据_股票行情

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(%)
2020-11-26	30.38	30.78	30.06	30.16	-0.39	-1.28	80,133	24,330	2.36	0.86
2020-11-25	31.94	32.22	30.50	30.55	-1.34	-4.20	154,914	48,183	5.39	1.67
2020-11-24	31.41	32.43	31.25	31.89	0.52	1.66	97,508	31,201	3.76	1.05
2020-11-23	31.30	31.56	30.76	31.37	-0.06	-0.19	77,086	23,984	2.55	0.83
2020-11-20	31.31	31.79	31.24	31.43	-0.14	-0.44	36,154	11,393	1.74	0.39
2020-11-19	31.00	31.65	30.69	31.57	0.32	1.02	51,526	16,071	3.07	0.55
2020-11-18	31.70	31.98	31.11	31.25	-0.34	-1.08	48,421	15,274	2.75	0.52
2020-11-17	32.09	32.35	31.30	31.59	-0.63	-1.96	66,090	20,980	3.26	0.71
2020-11-16	31.12	32.30	31.12	32.22	0.96	3.07	92,416	29,399	3.77	0.99
2020-11-13	31.19	31.52	30.80	31.26	-0.24	-0.76	86,222	26,807	2.29	0.93
2020-11-12	32.20	32.51	31.40	31.50	-0.40	-1.25	67,389	21,531	3.48	0.72
2020-11-11	31.80	32.34	31.65	31.90	0.03	0.09	68,809	22,011	2.17	0.74
2020-11-10	32.20	32.46	31.75	31.87	-0.49	-1.51	75,850	24,295	2.19	0.82
2020-11-09	32.40	32.91	32.18	32.36	0.36	1.13	117,321	38,179	2.28	1.26
2020-11-06	32.55	32.57	31.67	32.00	-0.13	-0.40	110,238	35,418	2.80	1.18
2020-11-05	32.39	32.48	31.38	32.13	0.13	0.41	76,415	24,404	3.44	0.82
2020-11-04	31.75	32.34	31.70	32.00	0.08	0.25	64,262	20,604	2.01	0.69
2020-11-03	31.67	32.50	31.60	31.92	0.43	1.37	97,730	31,303	2.86	1.05
2020-11-02	31.25	31.79	29.92	31.49	0.65	2.11	124,434	38,398	6.06	1.34
2020-10-30	31.88	32.13	30.75	30.84	-0.89	-2.80	121,554	37,974	4.35	1.31
2020-10-29	29.96	32.26	29.52	31.73	0.83	2.69	230,323	71,953	8.87	2.48
2020-10-28	33.48	33.50	30.90	30.90	-3.43	-9.99	260,139	81,728	7.57	2.80
2020-10-27	34.59	34.69	33.96	34.33	-0.42	-1.21	71,283	24,467	2.10	0.77
2020-10-26	33.81	34.82	33.39	34.75	0.67	1.97	66,774	22,892	4.20	0.72
2020-10-23	34.24	34.63	34.01	34.08	-0.18	-0.53	40,279	13,823	1.81	0.43
2020-10-22	34.29	34.74	34.08	34.26	-0.17	-0.49	60,624	20,812	1.92	0.65
2020-10-21	34.98	35.43	34.03	34.43	-0.42	-1.21	100,584	34,794	4.02	1.08
2020-10-20	35.51	35.58	34.43	34.85	-0.89	-2.49	96,646	33,660	3.22	1.04
2020-10-19	37.36	37.65	35.55	35.74	-1.20	-3.25	86,692	31,388	5.68	0.93
2020-10-16	37.25	37.41	36.72	36.94	-0.46	-1.23	70,404	26,046	1.84	0.76
2020-10-15	37.89	38.30	37.38	37.40	-0.40	-1.06	68,701	25,854	2.43	0.74
2020-10-14	37.56	38.20	36.97	37.80	0.01	0.03	103,110	38,880	3.25	1.11
2020-10-13	36.77	38.13	36.45	37.79	1.09	2.97	140,603	52,637	4.58	1.51
2020-10-12	36.58	37.20	36.28	36.70	0.42	1.16	96,872	35,561	2.54	1.04
2020-10-09	34.98	36.34	34.89	36.28	1.75	5.07	94,619	33,910	4.20	1.02

起始日期	上市日
截止日期	今日

启明星辰 (002439)

启明星辰(002439) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值