*ST建艺 sz.002789
12.85
-2.87%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.23 | 13.24 | 12.68 | 12.85 | -2.87% | 0.30 | 1.47% |
| 2026-05-22 | 13.05 | 13.25 | 12.85 | 13.23 | +1.93% | 0.30 | 1.45% |
| 2026-05-21 | 13.47 | 13.67 | 12.86 | 12.98 | -3.64% | 0.37 | 1.80% |
| 2026-05-20 | 13.55 | 13.71 | 13.21 | 13.47 | -1.17% | 0.25 | 1.19% |
| 2026-05-19 | 13.88 | 14.01 | 13.51 | 13.63 | +0.44% | 0.25 | 1.19% |
| 2026-05-18 | 13.99 | 14.19 | 13.49 | 13.57 | -4.44% | 0.64 | 2.99% |
| 2026-05-15 | 14.91 | 15.06 | 14.00 | 14.20 | -3.07% | 0.69 | 3.05% |
| 2026-05-14 | 14.12 | 14.65 | 13.98 | 14.65 | +5.02% | 0.34 | 1.49% |
| 2026-05-13 | 14.41 | 14.93 | 13.85 | 13.95 | -3.19% | 0.86 | 3.79% |
| 2026-05-12 | 14.02 | 14.41 | 13.93 | 14.41 | +5.03% | 0.89 | 3.97% |
| 2026-05-11 | 13.24 | 13.72 | 13.07 | 13.72 | +4.97% | 0.58 | 2.75% |
| 2026-05-08 | 13.14 | 13.19 | 12.90 | 13.07 | -2.32% | 0.52 | 2.55% |
| 2026-05-07 | 12.84 | 13.47 | 12.84 | 13.38 | +4.29% | 0.59 | 2.81% |
| 2026-05-06 | 12.89 | 13.21 | 12.62 | 12.83 | -0.47% | 0.48 | 2.36% |
| 2026-04-30 | 12.59 | 12.99 | 12.27 | 12.89 | +3.70% | 0.38 | 1.92% |
| 2026-04-29 | 12.15 | 12.80 | 11.83 | 12.43 | -0.16% | 0.71 | 3.70% |
| 2026-04-28 | 12.50 | 12.75 | 12.45 | 12.45 | -4.96% | 0.25 | 1.28% |
| 2026-04-27 | 12.32 | 13.24 | 12.30 | 13.10 | +3.89% | 0.53 | 2.64% |
| 2026-04-24 | 12.87 | 13.19 | 12.61 | 12.61 | -4.97% | 0.26 | 1.31% |
| 2026-04-23 | 13.66 | 14.00 | 13.27 | 13.27 | -5.01% | 0.26 | 1.24% |