*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.36 | 11.75 | 11.36 | 11.75 | +5.00% | 0.44 | 2.39% |
| 2026-03-23 | 11.35 | 11.60 | 10.98 | 11.19 | -3.20% | 0.48 | 2.73% |
| 2026-03-20 | 11.83 | 12.09 | 11.40 | 11.56 | -0.09% | 0.66 | 3.63% |
| 2026-03-19 | 11.44 | 12.00 | 11.30 | 11.57 | 0.00% | 0.87 | 4.79% |
| 2026-03-18 | 11.12 | 11.57 | 11.12 | 11.57 | +4.99% | 0.87 | 4.80% |
| 2026-03-17 | 11.27 | 11.42 | 10.96 | 11.02 | -3.84% | 0.72 | 4.13% |
| 2026-03-16 | 11.05 | 11.46 | 11.00 | 11.46 | +5.04% | 1.01 | 5.66% |
| 2026-03-13 | 10.43 | 10.91 | 10.35 | 10.91 | +5.00% | 0.49 | 2.95% |
| 2026-03-12 | 10.58 | 10.77 | 10.38 | 10.39 | -2.35% | 0.27 | 1.64% |
| 2026-03-11 | 10.41 | 10.73 | 10.32 | 10.64 | +3.10% | 0.40 | 2.46% |
| 2026-03-10 | 9.85 | 10.32 | 9.85 | 10.32 | +4.98% | 0.40 | 2.54% |
| 2026-03-09 | 9.90 | 9.90 | 9.66 | 9.83 | -0.91% | 0.15 | 0.97% |
| 2026-03-06 | 9.80 | 10.00 | 9.70 | 9.92 | +1.22% | 0.20 | 1.32% |
| 2026-03-05 | 9.82 | 9.89 | 9.70 | 9.80 | +1.03% | 0.19 | 1.22% |
| 2026-03-04 | 9.60 | 9.81 | 9.51 | 9.70 | -1.72% | 0.24 | 1.56% |
| 2026-03-03 | 10.33 | 10.38 | 9.72 | 9.87 | -2.85% | 0.43 | 2.70% |
| 2026-03-02 | 10.30 | 10.36 | 10.01 | 10.16 | -2.96% | 0.38 | 2.41% |
| 2026-02-27 | 10.12 | 10.49 | 10.10 | 10.47 | +3.15% | 0.46 | 2.85% |
| 2026-02-26 | 10.42 | 10.42 | 10.14 | 10.15 | -1.93% | 0.27 | 1.69% |
| 2026-02-25 | 10.16 | 10.42 | 10.16 | 10.35 | +1.37% | 0.25 | 1.54% |