*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.87 | 9.01 | 8.85 | 9.01 | +5.01% | 0.19 | 1.62% |
| 2025-08-19 | 8.53 | 8.65 | 8.52 | 8.58 | +0.47% | 0.16 | 1.42% |
| 2025-08-18 | 8.47 | 8.60 | 8.42 | 8.54 | +0.59% | 0.14 | 1.27% |
| 2025-08-15 | 8.44 | 8.50 | 8.37 | 8.49 | +0.71% | 0.16 | 1.44% |
| 2025-08-14 | 8.55 | 8.64 | 8.38 | 8.43 | -1.06% | 0.15 | 1.39% |
| 2025-08-13 | 8.69 | 8.70 | 8.44 | 8.52 | -1.96% | 0.27 | 2.43% |
| 2025-08-12 | 8.60 | 8.73 | 8.60 | 8.69 | +0.81% | 0.11 | 1.00% |
| 2025-08-11 | 8.81 | 8.81 | 8.57 | 8.62 | -1.37% | 0.20 | 1.76% |
| 2025-08-08 | 8.89 | 8.89 | 8.71 | 8.74 | -1.69% | 0.17 | 1.45% |
| 2025-08-07 | 8.88 | 8.96 | 8.70 | 8.89 | +0.45% | 0.24 | 2.08% |
| 2025-08-06 | 8.81 | 9.16 | 8.75 | 8.85 | +1.49% | 0.51 | 4.35% |
| 2025-08-05 | 8.31 | 8.72 | 8.28 | 8.72 | +5.06% | 0.26 | 2.30% |
| 2025-08-04 | 8.14 | 8.33 | 8.14 | 8.30 | +1.22% | 0.08 | 0.72% |
| 2025-08-01 | 8.14 | 8.21 | 8.14 | 8.20 | +0.24% | 0.09 | 0.79% |
| 2025-07-31 | 8.20 | 8.24 | 8.11 | 8.18 | -0.12% | 0.11 | 1.07% |
| 2025-07-30 | 8.19 | 8.23 | 8.11 | 8.19 | -0.24% | 0.10 | 0.93% |
| 2025-07-29 | 8.36 | 8.40 | 8.17 | 8.21 | -1.68% | 0.12 | 1.09% |
| 2025-07-28 | 8.30 | 8.39 | 8.25 | 8.35 | +0.72% | 0.11 | 1.02% |
| 2025-07-25 | 8.30 | 8.33 | 8.11 | 8.29 | -0.12% | 0.18 | 1.66% |
| 2025-07-24 | 8.28 | 8.35 | 8.20 | 8.30 | +0.24% | 0.13 | 1.22% |