*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.87 | 8.68 | 7.87 | 7.99 | -3.50% | 1.14 | 9.03% |
| 2025-12-17 | 8.28 | 8.28 | 8.28 | 8.28 | -5.05% | 0.04 | 0.32% |
| 2025-12-16 | 8.72 | 8.72 | 8.72 | 8.72 | -5.01% | 0.01 | 0.10% |
| 2025-12-15 | 9.18 | 9.18 | 9.18 | 9.18 | -4.97% | 0.06 | 0.45% |
| 2025-12-12 | 9.66 | 9.66 | 9.66 | 9.66 | -5.01% | 0.16 | 1.06% |
| 2025-12-11 | 10.50 | 10.51 | 10.17 | 10.17 | -4.95% | 0.50 | 3.09% |
| 2025-12-10 | 10.55 | 10.88 | 10.41 | 10.70 | +1.23% | 0.46 | 2.78% |
| 2025-12-09 | 10.79 | 10.96 | 10.56 | 10.57 | -0.56% | 0.69 | 4.07% |
| 2025-12-08 | 10.05 | 10.63 | 9.89 | 10.63 | +5.04% | 0.85 | 5.23% |
| 2025-12-05 | 9.63 | 10.20 | 9.45 | 10.12 | +2.22% | 0.67 | 4.38% |
| 2025-12-04 | 10.38 | 10.38 | 9.90 | 9.90 | -4.99% | 0.56 | 3.60% |
| 2025-12-03 | 10.64 | 10.98 | 10.15 | 10.42 | -1.79% | 0.61 | 3.69% |
| 2025-12-02 | 11.19 | 11.19 | 10.56 | 10.61 | -4.59% | 0.90 | 5.41% |
| 2025-12-01 | 10.52 | 11.12 | 10.52 | 11.12 | +5.00% | 0.82 | 4.80% |
| 2025-11-28 | 10.52 | 10.81 | 10.48 | 10.59 | 0.00% | 0.57 | 3.42% |
| 2025-11-27 | 10.35 | 11.00 | 10.22 | 10.59 | -1.58% | 0.87 | 5.33% |
| 2025-11-26 | 11.15 | 11.18 | 10.76 | 10.76 | -5.03% | 0.59 | 3.43% |
| 2025-11-25 | 10.81 | 11.33 | 10.63 | 11.33 | +5.00% | 0.78 | 4.56% |
| 2025-11-24 | 11.08 | 11.20 | 10.79 | 10.79 | -5.02% | 0.74 | 4.38% |
| 2025-11-21 | 11.58 | 11.69 | 11.36 | 11.36 | -5.02% | 0.96 | 5.36% |