*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 10.24 | 10.29 | 10.14 | 10.21 | -0.29% | 0.21 | 1.29% |
| 2026-02-13 | 10.18 | 10.29 | 10.16 | 10.24 | +0.39% | 0.18 | 1.11% |
| 2026-02-12 | 10.24 | 10.24 | 10.08 | 10.20 | -0.87% | 0.28 | 1.73% |
| 2026-02-11 | 10.22 | 10.29 | 9.98 | 10.29 | +0.39% | 0.35 | 2.20% |
| 2026-02-10 | 10.27 | 10.59 | 10.21 | 10.25 | +0.29% | 0.64 | 3.96% |
| 2026-02-09 | 10.12 | 10.41 | 10.03 | 10.22 | +1.29% | 0.35 | 2.18% |
| 2026-02-06 | 10.00 | 10.19 | 9.90 | 10.09 | +0.40% | 0.21 | 1.35% |
| 2026-02-05 | 10.04 | 10.23 | 10.00 | 10.05 | -0.49% | 0.21 | 1.30% |
| 2026-02-04 | 9.92 | 10.16 | 9.82 | 10.10 | +1.92% | 0.33 | 2.12% |
| 2026-02-03 | 10.08 | 10.08 | 9.81 | 9.91 | -0.80% | 0.30 | 1.91% |
| 2026-02-02 | 9.70 | 10.13 | 9.66 | 9.99 | +1.94% | 0.35 | 2.23% |
| 2026-01-30 | 9.64 | 9.83 | 9.41 | 9.80 | +1.03% | 0.28 | 1.82% |
| 2026-01-29 | 9.75 | 9.95 | 9.64 | 9.70 | -0.92% | 0.22 | 1.43% |
| 2026-01-28 | 10.02 | 10.06 | 9.76 | 9.79 | -2.59% | 0.30 | 1.93% |
| 2026-01-27 | 10.11 | 10.15 | 9.99 | 10.05 | -0.69% | 0.25 | 1.57% |
| 2026-01-26 | 10.34 | 10.34 | 10.04 | 10.12 | -2.13% | 0.45 | 2.85% |
| 2026-01-23 | 10.23 | 10.51 | 10.23 | 10.34 | +0.98% | 0.33 | 2.05% |
| 2026-01-22 | 10.18 | 10.32 | 10.08 | 10.24 | +0.10% | 0.33 | 2.05% |
| 2026-01-21 | 10.08 | 10.25 | 10.07 | 10.23 | +0.89% | 0.28 | 1.74% |
| 2026-01-20 | 10.20 | 10.38 | 10.07 | 10.14 | -1.07% | 0.35 | 2.18% |