*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.60 | 8.88 | 8.52 | 8.88 | +4.96% | 0.63 | 5.47% |
| 2025-05-26 | 8.30 | 8.56 | 8.25 | 8.46 | +1.68% | 0.33 | 2.99% |
| 2025-05-23 | 8.49 | 8.65 | 8.22 | 8.32 | -2.69% | 0.39 | 3.52% |
| 2025-05-22 | 8.61 | 8.88 | 8.42 | 8.55 | -1.16% | 0.50 | 4.44% |
| 2025-05-21 | 8.72 | 8.77 | 8.43 | 8.65 | -2.37% | 0.74 | 6.56% |
| 2025-05-20 | 9.23 | 9.23 | 8.76 | 8.86 | +0.80% | 1.03 | 8.74% |
| 2025-05-19 | 8.79 | 8.79 | 8.79 | 8.79 | +5.02% | 0.08 | 0.69% |
| 2025-05-16 | 8.75 | 8.75 | 8.22 | 8.37 | +0.48% | 0.93 | 8.28% |
| 2025-05-15 | 8.33 | 8.33 | 8.33 | 8.33 | +5.04% | 0.09 | 0.82% |
| 2025-05-14 | 7.55 | 7.93 | 7.37 | 7.93 | +5.03% | 0.36 | 3.59% |
| 2025-05-13 | 7.89 | 7.99 | 7.49 | 7.55 | -1.69% | 0.49 | 4.82% |
| 2025-05-12 | 7.33 | 7.68 | 7.33 | 7.68 | +5.06% | 0.32 | 3.22% |
| 2025-05-09 | 7.32 | 7.50 | 7.08 | 7.31 | 0.00% | 0.38 | 3.97% |
| 2025-05-08 | 7.18 | 7.51 | 7.18 | 7.31 | +1.25% | 0.43 | 4.46% |
| 2025-05-07 | 7.20 | 7.34 | 6.98 | 7.22 | +0.28% | 0.59 | 6.26% |
| 2025-05-06 | 7.15 | 7.28 | 6.93 | 7.20 | +3.90% | 0.69 | 7.32% |