*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.90 | 9.02 | 8.65 | 8.69 | -3.12% | 0.41 | 3.52% |
| 2025-06-24 | 8.91 | 9.20 | 8.91 | 8.97 | 0.00% | 0.27 | 2.27% |
| 2025-06-23 | 8.61 | 9.02 | 8.58 | 8.97 | +2.51% | 0.31 | 2.70% |
| 2025-06-20 | 8.75 | 8.93 | 8.52 | 8.75 | -1.35% | 0.41 | 3.58% |
| 2025-06-19 | 9.22 | 9.30 | 8.82 | 8.87 | -3.80% | 0.49 | 4.17% |
| 2025-06-18 | 9.61 | 9.65 | 9.17 | 9.22 | -4.46% | 0.55 | 4.50% |
| 2025-06-17 | 9.93 | 10.00 | 9.51 | 9.65 | -3.31% | 0.60 | 4.71% |
| 2025-06-16 | 9.75 | 10.16 | 9.75 | 9.98 | +2.57% | 0.65 | 4.92% |
| 2025-06-13 | 9.60 | 9.74 | 9.35 | 9.73 | +2.42% | 0.60 | 4.75% |
| 2025-06-12 | 9.83 | 9.96 | 9.31 | 9.50 | -3.06% | 0.79 | 6.24% |
| 2025-06-11 | 9.56 | 10.00 | 9.41 | 9.80 | +2.94% | 1.01 | 7.84% |
| 2025-06-10 | 9.35 | 9.74 | 9.22 | 9.52 | +1.71% | 0.47 | 3.77% |
| 2025-06-09 | 9.07 | 9.49 | 8.89 | 9.36 | +3.31% | 0.52 | 4.34% |
| 2025-06-06 | 8.62 | 9.06 | 8.58 | 9.06 | +4.98% | 0.56 | 4.72% |
| 2025-06-05 | 8.69 | 8.74 | 8.55 | 8.63 | +1.29% | 0.37 | 3.24% |
| 2025-06-04 | 8.35 | 8.60 | 8.35 | 8.52 | +1.91% | 0.27 | 2.38% |
| 2025-06-03 | 8.50 | 8.50 | 8.32 | 8.36 | -2.11% | 0.24 | 2.15% |
| 2025-05-30 | 8.56 | 8.63 | 8.39 | 8.54 | -0.93% | 0.34 | 3.03% |
| 2025-05-29 | 8.71 | 8.92 | 8.48 | 8.62 | -2.05% | 0.50 | 4.39% |
| 2025-05-28 | 8.88 | 9.00 | 8.63 | 8.80 | -0.90% | 0.55 | 4.74% |