*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.60 | 14.22 | 13.43 | 13.97 | +0.87% | 0.40 | 1.84% |
| 2026-04-21 | 13.30 | 14.03 | 13.20 | 13.85 | +3.67% | 0.65 | 2.99% |
| 2026-04-20 | 12.76 | 13.51 | 12.70 | 13.36 | +3.41% | 0.31 | 1.50% |
| 2026-04-17 | 13.10 | 13.33 | 12.78 | 12.92 | -1.37% | 0.28 | 1.37% |
| 2026-04-16 | 12.92 | 13.43 | 12.86 | 13.10 | +0.77% | 0.29 | 1.39% |
| 2026-04-15 | 12.85 | 13.12 | 12.56 | 13.00 | +0.39% | 0.33 | 1.63% |
| 2026-04-14 | 12.78 | 13.23 | 12.70 | 12.95 | +2.78% | 0.64 | 3.16% |
| 2026-04-13 | 12.14 | 12.60 | 12.00 | 12.60 | +5.00% | 0.45 | 2.30% |
| 2026-04-10 | 12.15 | 12.15 | 11.80 | 12.00 | -0.17% | 0.20 | 1.07% |
| 2026-04-09 | 12.06 | 12.11 | 11.74 | 12.02 | +0.17% | 0.24 | 1.31% |
| 2026-04-08 | 11.90 | 12.19 | 11.87 | 12.00 | +2.30% | 0.31 | 1.63% |
| 2026-04-07 | 11.15 | 11.73 | 11.05 | 11.73 | +5.01% | 0.34 | 1.86% |
| 2026-04-03 | 11.57 | 11.57 | 11.03 | 11.17 | -3.46% | 0.32 | 1.80% |
| 2026-04-02 | 11.84 | 12.00 | 11.53 | 11.57 | -1.95% | 0.20 | 1.08% |
| 2026-04-01 | 12.00 | 12.10 | 11.51 | 11.80 | -0.25% | 0.26 | 1.45% |
| 2026-03-31 | 12.10 | 12.65 | 11.69 | 11.83 | -3.82% | 0.55 | 2.94% |
| 2026-03-30 | 12.39 | 12.63 | 11.91 | 12.30 | 0.00% | 0.44 | 2.27% |
| 2026-03-27 | 12.60 | 13.00 | 12.11 | 12.30 | -3.30% | 0.68 | 3.50% |
| 2026-03-26 | 12.42 | 12.79 | 12.12 | 12.72 | +3.08% | 0.66 | 3.35% |
| 2026-03-25 | 12.17 | 12.34 | 12.02 | 12.34 | +5.02% | 0.23 | 1.22% |