*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.08 | 10.34 | 10.04 | 10.25 | +2.19% | 0.32 | 1.99% |
| 2026-01-16 | 10.19 | 10.24 | 9.93 | 10.03 | -1.76% | 0.47 | 2.98% |
| 2026-01-15 | 10.45 | 10.47 | 10.15 | 10.21 | -3.50% | 0.64 | 3.99% |
| 2026-01-14 | 10.18 | 10.58 | 10.18 | 10.58 | +4.96% | 1.24 | 7.59% |
| 2026-01-13 | 10.21 | 10.25 | 9.97 | 10.08 | -1.08% | 0.57 | 3.58% |
| 2026-01-12 | 10.42 | 10.52 | 10.11 | 10.19 | -2.58% | 0.63 | 3.92% |
| 2026-01-09 | 10.40 | 10.52 | 10.22 | 10.46 | -0.48% | 0.61 | 3.74% |
| 2026-01-08 | 10.48 | 10.69 | 10.45 | 10.51 | -0.19% | 0.53 | 3.22% |
| 2026-01-07 | 10.54 | 10.86 | 10.46 | 10.53 | +0.57% | 0.70 | 4.20% |
| 2026-01-06 | 10.45 | 10.77 | 10.35 | 10.47 | -0.76% | 0.77 | 4.70% |
| 2026-01-05 | 10.50 | 11.00 | 10.13 | 10.55 | +0.67% | 1.30 | 7.82% |
| 2025-12-31 | 10.85 | 11.00 | 10.30 | 10.48 | -2.69% | 1.39 | 8.39% |
| 2025-12-30 | 11.58 | 11.58 | 10.76 | 10.77 | -2.36% | 2.50 | 14.14% |
| 2025-12-29 | 11.03 | 11.03 | 11.03 | 11.03 | +5.05% | 0.01 | 0.06% |
| 2025-12-26 | 10.50 | 10.50 | 10.50 | 10.50 | +5.00% | 0.02 | 0.14% |
| 2025-12-25 | 9.53 | 10.00 | 9.53 | 10.00 | +5.04% | 0.38 | 2.43% |
| 2025-12-24 | 9.00 | 9.52 | 8.91 | 9.52 | +4.96% | 0.69 | 4.71% |
| 2025-12-23 | 9.07 | 9.07 | 8.88 | 9.07 | +4.98% | 0.48 | 3.42% |
| 2025-12-22 | 8.10 | 8.64 | 8.10 | 8.64 | +4.98% | 0.13 | 0.98% |
| 2025-12-19 | 7.78 | 8.24 | 7.62 | 8.23 | +3.00% | 0.66 | 5.39% |