*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.55 | 8.63 | 8.25 | 8.28 | -4.06% | 0.31 | 2.76% |
| 2025-07-22 | 8.81 | 8.85 | 8.62 | 8.63 | -1.93% | 0.23 | 2.05% |
| 2025-07-21 | 8.62 | 8.94 | 8.60 | 8.80 | +2.56% | 0.36 | 3.13% |
| 2025-07-18 | 8.71 | 8.74 | 8.55 | 8.58 | +0.12% | 0.19 | 1.68% |
| 2025-07-17 | 8.48 | 8.58 | 8.43 | 8.57 | +0.94% | 0.11 | 1.00% |
| 2025-07-16 | 8.40 | 8.52 | 8.37 | 8.49 | +0.12% | 0.14 | 1.24% |
| 2025-07-15 | 8.66 | 8.70 | 8.30 | 8.48 | -0.82% | 0.20 | 1.84% |
| 2025-07-14 | 8.61 | 8.65 | 8.47 | 8.55 | -0.93% | 0.15 | 1.36% |
| 2025-07-11 | 8.61 | 8.72 | 8.55 | 8.63 | +0.35% | 0.16 | 1.37% |
| 2025-07-10 | 8.47 | 8.64 | 8.43 | 8.60 | +1.42% | 0.17 | 1.53% |
| 2025-07-09 | 8.60 | 8.71 | 8.45 | 8.48 | -1.62% | 0.21 | 1.86% |
| 2025-07-08 | 8.53 | 8.76 | 8.51 | 8.62 | +0.35% | 0.19 | 1.65% |
| 2025-07-07 | 8.39 | 8.63 | 8.30 | 8.59 | +2.14% | 0.19 | 1.68% |
| 2025-07-04 | 8.63 | 8.63 | 8.39 | 8.41 | -2.89% | 0.22 | 2.00% |
| 2025-07-03 | 8.74 | 8.98 | 8.61 | 8.66 | 0.00% | 0.28 | 2.39% |
| 2025-07-02 | 8.68 | 8.69 | 8.45 | 8.66 | 0.00% | 0.23 | 2.07% |
| 2025-07-01 | 8.80 | 8.84 | 8.65 | 8.66 | -1.59% | 0.19 | 1.62% |
| 2025-06-30 | 8.66 | 8.87 | 8.61 | 8.80 | +1.15% | 0.18 | 1.61% |
| 2025-06-27 | 8.60 | 8.84 | 8.51 | 8.70 | +1.75% | 0.29 | 2.53% |
| 2025-06-26 | 8.70 | 8.70 | 8.40 | 8.55 | -1.61% | 0.34 | 3.00% |