启明星辰（002439）历史行情

以下为启明星辰近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-14	14.710	14.580	14.900	14.520	-0.180	-1.220%	24.46万	0.00亿	0.000%
2026-10-13	14.700	14.760	14.870	14.520	-0.170	-1.139%	26.98万	0.00亿	0.000%
2026-10-12	14.910	14.930	15.180	14.620	0.060	0.403%	38.06万	0.00亿	0.000%
2026-10-09	14.200	14.870	14.880	13.950	0.600	4.205%	46.14万	0.00亿	0.000%
2026-10-08	14.600	14.270	14.650	14.160	-0.410	-2.793%	24.45万	0.00亿	0.000%
2026-10-07	14.800	14.680	14.890	14.420	-0.260	-1.740%	3,828.54万	5.61亿	5.255%
2026-10-06	14.800	14.680	14.890	14.420	-0.260	-1.740%	3,828.54万	5.61亿	5.255%
2026-10-05	14.800	14.680	14.890	14.420	-0.260	-1.740%	3,828.54万	5.61亿	5.255%
2026-10-02	14.800	14.680	14.890	14.420	-0.260	-1.740%	3,828.54万	5.61亿	5.255%
2026-10-01	14.800	14.680	14.890	14.420	-0.260	-1.740%	3,828.54万	5.61亿	5.255%
2026-09-30	14.800	14.680	14.890	14.420	-0.260	-1.740%	38.29万	0.00亿	0.000%
2026-09-29	14.290	14.940	15.100	14.290	0.590	4.111%	54.27万	0.00亿	0.000%
2026-09-28	14.600	14.350	14.630	14.150	0.000	0.000%	38.01万	0.00亿	0.000%
2026-09-27	14.640	14.350	14.670	14.270	-0.120	-0.829%	2,116.71万	3.05亿	2.905%
2026-09-24	14.640	14.350	14.670	14.270	-0.120	-0.829%	21.17万	0.00亿	0.000%
2026-09-23	14.640	14.470	14.670	14.430	-0.220	-1.498%	29.22万	0.00亿	0.000%
2026-09-22	14.190	14.690	15.200	14.150	0.560	3.963%	58.01万	0.00亿	0.000%
2026-09-21	14.000	14.130	14.200	13.780	0.250	1.801%	27.39万	0.00亿	0.000%
2026-09-18	13.650	13.880	14.300	13.630	0.290	2.134%	43.53万	0.00亿	0.000%
2026-09-17	13.310	13.590	13.740	13.300	0.130	0.966%	21.91万	0.00亿	0.000%
2026-09-16	13.610	13.460	13.770	13.350	-0.460	-3.305%	35.42万	0.00亿	0.000%
2026-09-15	14.390	13.920	14.400	13.890	0.140	1.016%	52.06万	0.00亿	0.000%
2026-09-14	13.980	13.780	14.470	13.720	0.480	3.609%	44.96万	0.00亿	0.000%
2026-09-11	13.430	13.300	13.490	13.090	0.050	0.377%	15.43万	0.00亿	0.000%
2026-09-10	13.260	13.250	13.410	13.170	-0.050	-0.376%	8.30万	0.00亿	0.000%
2026-09-09	13.390	13.300	13.460	13.280	-0.120	-0.894%	8.68万	0.00亿	0.000%
2026-09-08	13.430	13.420	13.510	13.370	-0.010	-0.074%	9.90万	0.00亿	0.000%
2026-09-07	13.460	13.430	13.500	13.330	-0.070	-0.519%	10.48万	0.00亿	0.000%
2026-09-04	13.330	13.500	13.630	13.300	0.300	2.273%	23.78万	0.00亿	0.000%
2026-09-03	13.210	13.200	13.300	13.130	-0.010	-0.076%	10.09万	0.00亿	0.000%
2026-09-02	13.410	13.210	13.460	13.210	-0.360	-2.653%	16.16万	0.00亿	0.000%
2026-09-01	13.550	13.570	13.670	13.470	0.010	0.074%	16.43万	0.00亿	0.000%
2026-08-31	13.350	13.560	13.570	13.320	-0.110	-0.805%	19.62万	0.00亿	0.000%
2026-08-28	13.850	13.670	14.020	13.660	0.250	1.863%	35.43万	0.00亿	0.000%
2026-08-27	13.400	13.420	13.450	13.310	0.070	0.524%	10.91万	0.00亿	0.000%
2026-08-26	13.280	13.350	13.390	13.230	0.080	0.603%	10.26万	0.00亿	0.000%
2026-08-25	13.080	13.270	13.300	13.060	0.060	0.454%	9.67万	0.00亿	0.000%
2026-08-24	13.350	13.210	13.410	13.110	-0.110	-0.826%	12.26万	0.00亿	0.000%
2026-08-21	13.230	13.320	13.350	13.090	0.010	0.075%	11.66万	0.00亿	0.000%
2026-08-20	13.250	13.310	13.340	13.220	0.110	0.833%	12.36万	0.00亿	0.000%
2026-08-19	13.530	13.200	13.670	13.200	-0.500	-3.650%	20.26万	0.00亿	0.000%
2026-08-18	13.830	13.700	13.890	13.500	-0.230	-1.651%	22.50万	0.00亿	0.000%
2026-08-17	13.920	13.930	13.950	13.670	0.010	0.072%	19.24万	0.00亿	0.000%
2026-08-14	14.030	13.920	14.140	13.710	-0.160	-1.136%	24.84万	0.00亿	0.000%
2026-08-13	14.030	14.080	14.190	13.950	0.010	0.071%	28.33万	0.00亿	0.000%
2026-08-12	14.200	14.070	14.250	14.030	-0.250	-1.746%	27.41万	0.00亿	0.000%
2026-08-11	14.290	14.320	14.700	14.220	0.000	0.000%	33.31万	0.00亿	0.000%
2026-08-10	14.270	14.320	14.380	14.100	-0.100	-0.693%	25.76万	0.00亿	0.000%
2026-08-07	14.690	14.420	14.850	14.250	-0.260	-1.771%	44.58万	0.00亿	0.000%
2026-08-06	14.200	14.680	14.860	14.120	0.390	2.729%	58.17万	0.00亿	0.000%
2026-08-05	14.330	14.290	14.500	14.200	-0.050	-0.349%	39.44万	0.00亿	0.000%
2026-08-04	14.240	14.340	14.420	14.060	0.270	1.919%	36.54万	0.00亿	0.000%
2026-08-03	14.140	14.070	14.290	13.900	0.080	0.572%	34.29万	0.00亿	0.000%
2026-07-31	13.540	13.990	14.190	13.540	0.560	4.170%	50.80万	0.00亿	0.000%
2026-07-30	13.620	13.430	13.910	13.410	-0.360	-2.611%	39.18万	0.00亿	0.000%
2026-07-29	13.950	13.790	14.590	13.760	0.180	1.323%	53.95万	0.00亿	0.000%
2026-07-28	13.290	13.610	13.830	13.230	0.170	1.265%	31.33万	0.00亿	0.000%
2026-07-27	13.150	13.440	13.480	13.070	0.110	0.825%	22.21万	0.00亿	0.000%
2026-07-24	13.910	13.330	14.060	13.200	-0.750	-5.327%	39.63万	0.00亿	0.000%
2026-07-23	14.000	14.080	14.260	13.900	-0.250	-1.745%	40.74万	0.00亿	0.000%
2026-07-22	13.560	14.330	14.330	13.200	0.730	5.368%	70.85万	0.00亿	0.000%
2026-07-21	13.410	13.600	13.670	13.210	0.080	0.592%	41.19万	0.00亿	0.000%
2026-07-20	13.120	13.520	13.540	13.080	0.400	3.049%	40.21万	0.00亿	0.000%
2026-07-17	13.030	13.120	13.460	12.650	0.020	0.153%	38.38万	0.00亿	0.000%
2026-07-16	12.990	13.100	13.330	12.970	-0.140	-1.057%	25.06万	0.00亿	0.000%
2026-07-15	13.050	13.240	13.590	13.000	0.300	2.318%	30.53万	0.00亿	0.000%
2026-07-14	13.200	12.940	13.550	12.680	-0.320	-2.413%	31.94万	0.00亿	0.000%
2026-07-13	13.280	13.260	13.570	13.020	-0.120	-0.897%	34.98万	0.00亿	0.000%
2026-07-10	13.310	13.380	13.650	13.230	-0.050	-0.372%	34.97万	0.00亿	0.000%
2026-07-09	13.290	13.430	13.490	12.970	0.130	0.977%	38.00万	0.00亿	0.000%
2026-07-08	12.520	13.300	13.460	12.400	0.750	5.976%	46.09万	0.00亿	0.000%
2026-07-07	12.600	12.550	12.730	12.450	-0.100	-0.791%	14.94万	0.00亿	0.000%
2026-07-06	12.970	12.650	13.000	12.610	-0.310	-2.392%	19.74万	0.00亿	0.000%
2026-07-03	12.830	12.960	13.040	12.810	0.130	1.013%	18.34万	0.00亿	0.000%
2026-07-02	13.030	12.830	13.220	12.830	-0.280	-2.136%	26.86万	0.00亿	0.000%
2026-07-01	12.750	13.110	13.390	12.700	0.460	3.636%	34.35万	0.00亿	0.000%
2026-06-30	12.400	12.650	12.930	12.260	0.260	2.098%	22.39万	0.00亿	0.000%
2026-06-29	12.530	12.390	12.650	12.230	-0.170	-1.354%	23.12万	0.00亿	0.000%
2026-06-26	13.030	12.560	13.260	12.560	-0.540	-4.122%	27.59万	0.00亿	0.000%
2026-06-25	13.230	13.100	13.480	12.870	-0.160	-1.207%	30.67万	0.00亿	0.000%
2026-06-24	13.560	13.260	13.650	13.040	-0.310	-2.284%	32.72万	0.00亿	0.000%
2026-06-23	13.340	13.570	14.290	13.210	0.220	1.648%	53.83万	0.00亿	0.000%
2026-06-22	12.910	13.350	13.370	12.560	0.390	3.009%	34.00万	0.00亿	0.000%
2026-06-18	12.950	12.960	13.110	12.750	-0.020	-0.154%	24.27万	0.00亿	0.000%
2026-06-17	13.000	12.980	13.270	12.800	-0.090	-0.689%	26.45万	0.00亿	0.000%
2026-06-16	12.730	13.070	13.160	12.440	0.340	2.671%	39.77万	0.00亿	0.000%
2026-06-15	12.780	12.730	12.870	12.650	0.090	0.712%	27.76万	0.00亿	0.000%
2026-06-12	13.110	12.640	13.140	12.640	-0.250	-1.939%	33.51万	0.00亿	0.000%
2026-06-11	13.190	12.890	13.290	12.800	-0.400	-3.010%	21.13万	0.00亿	0.000%
2026-06-10	13.510	13.290	13.650	13.120	-0.290	-2.135%	17.58万	0.00亿	0.000%
2026-06-09	13.530	13.580	13.630	13.290	0.200	1.495%	15.98万	0.00亿	0.000%
2026-06-08	13.500	13.380	13.780	13.250	-0.400	-2.903%	21.64万	0.00亿	0.000%
2026-06-05	14.000	13.780	14.100	13.590	-0.090	-0.649%	19.09万	0.00亿	0.000%
2026-06-04	14.180	13.870	14.250	13.750	-0.450	-3.142%	22.17万	0.00亿	0.000%
2026-06-03	14.310	14.320	14.570	14.130	-0.110	-0.762%	19.81万	0.00亿	0.000%
2026-06-02	14.650	14.430	14.930	14.340	-0.050	-0.345%	25.88万	0.00亿	0.000%
2026-06-01	14.060	14.480	14.780	14.050	0.410	2.914%	29.67万	0.00亿	0.000%
2026-05-29	14.760	14.070	14.910	13.970	-0.660	-4.481%	29.72万	0.00亿	0.000%
2026-05-28	14.660	14.730	14.850	14.250	0.010	0.068%	27.69万	0.00亿	0.000%
2026-05-27	15.150	14.720	15.260	14.650	-0.510	-3.349%	28.20万	0.00亿	0.000%
2026-05-26	15.380	15.230	15.510	14.940	-0.340	-2.184%	26.30万	0.00亿	0.000%
2026-05-25	15.310	15.570	15.640	15.120	0.270	1.765%	29.47万	0.00亿	0.000%
2026-05-22	15.410	15.300	15.670	15.110	0.230	1.526%	33.47万	0.00亿	0.000%
2026-05-21	16.040	15.070	16.120	15.020	-0.830	-5.220%	47.79万	0.00亿	0.000%
2026-05-20	16.130	15.900	16.260	15.820	-0.390	-2.394%	31.20万	0.00亿	0.000%
2026-05-19	15.930	16.290	16.420	15.880	0.390	2.453%	38.23万	0.00亿	0.000%
2026-05-18	15.800	15.900	16.200	15.770	-0.070	-0.438%	34.58万	0.00亿	0.000%
2026-05-15	16.190	15.970	16.480	15.840	-0.160	-0.992%	47.80万	0.00亿	0.000%
2026-05-14	16.590	16.130	16.880	16.110	-0.480	-2.890%	43.72万	0.00亿	0.000%
2026-05-13	15.890	16.610	17.000	15.860	0.660	4.138%	68.26万	0.00亿	0.000%
2026-05-12	16.300	15.950	16.300	15.880	-0.470	-2.862%	47.13万	0.00亿	0.000%
2026-05-11	16.710	16.420	16.800	16.350	-0.210	-1.263%	61.52万	0.00亿	0.000%
2026-05-08	16.360	16.630	17.150	16.000	0.460	2.845%	81.49万	0.00亿	0.000%
2026-05-07	16.250	16.170	16.270	15.870	-0.190	-1.161%	55.96万	0.00亿	0.000%
2026-05-06	15.870	16.360	16.360	15.700	0.740	4.738%	78.50万	0.00亿	0.000%
2026-04-30	15.000	15.620	16.000	15.000	0.460	3.034%	58.47万	0.00亿	0.000%
2026-04-29	15.490	15.160	15.510	15.010	-0.240	-1.558%	45.98万	0.00亿	0.000%
2026-04-28	15.140	15.400	15.430	15.060	0.150	0.984%	38.68万	0.00亿	0.000%
2026-04-27	14.940	15.250	15.300	14.880	0.310	2.075%	31.52万	0.00亿	0.000%
2026-04-24	14.850	14.940	15.060	14.780	-0.130	-0.863%	29.25万	0.00亿	0.000%
2026-04-23	15.070	15.070	15.290	14.930	-0.120	-0.790%	31.38万	0.00亿	0.000%
2026-04-22	15.120	15.190	15.240	14.900	0.090	0.596%	39.17万	0.00亿	0.000%
2026-04-21	15.410	15.100	15.410	15.060	-0.530	-3.391%	47.84万	0.00亿	0.000%
2026-04-20	15.400	15.630	15.800	15.180	0.330	2.157%	67.17万	0.00亿	0.000%
2026-04-17	14.880	15.300	15.490	14.760	0.000	0.000%	63.64万	0.00亿	0.000%
2026-04-16	14.770	14.820	14.920	14.650	-0.230	-1.530%	48.72万	7.20亿	6.690%
2026-04-15	14.830	15.050	15.500	14.400	0.000	0.000%	77.78万	0.00亿	0.000%
2026-04-14	14.500	14.600	15.100	14.380	0.340	2.384%	79.33万	0.00亿	0.000%
2026-04-13	14.260	14.260	14.260	14.070	0.000	0.000%	27.44万	0.00亿	0.000%
2026-04-10	12.930	12.960	13.060	12.920	0.000	0.000%	8.71万	0.00亿	0.000%
2026-04-09	13.050	12.850	13.050	12.820	0.000	0.000%	9.59万	0.00亿	0.000%
2026-04-08	12.810	13.180	13.200	12.810	0.000	0.000%	15.98万	0.00亿	0.000%
2026-04-07	12.660	12.590	12.720	12.560	0.000	0.000%	6.45万	0.00亿	0.000%
2026-04-03	12.840	12.640	12.840	12.600	0.000	0.000%	6.78万	0.00亿	0.000%
2026-04-02	12.930	12.740	12.930	12.650	0.000	0.000%	10.46万	0.00亿	0.000%
2026-04-01	12.980	12.990	13.030	12.860	0.000	0.000%	8.36万	0.00亿	0.000%