*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.71 | 12.88 | 11.96 | 11.96 | -5.00% | 0.43 | 2.22% |
| 2025-11-19 | 13.26 | 13.26 | 12.44 | 12.59 | -0.32% | 1.55 | 7.72% |
| 2025-11-18 | 12.63 | 12.63 | 12.42 | 12.63 | +4.99% | 0.24 | 1.22% |
| 2025-11-17 | 11.64 | 12.03 | 11.60 | 12.03 | +4.97% | 0.75 | 4.01% |
| 2025-11-14 | 11.29 | 11.84 | 11.20 | 11.46 | +1.06% | 0.57 | 3.18% |
| 2025-11-13 | 11.45 | 11.50 | 11.18 | 11.34 | +0.09% | 0.40 | 2.23% |
| 2025-11-12 | 11.78 | 12.31 | 11.33 | 11.33 | -5.03% | 0.84 | 4.60% |
| 2025-11-11 | 11.46 | 11.95 | 11.46 | 11.93 | +4.19% | 0.87 | 4.76% |
| 2025-11-10 | 11.07 | 11.78 | 10.90 | 11.45 | +2.05% | 1.12 | 6.19% |
| 2025-11-07 | 11.00 | 11.54 | 11.00 | 11.22 | -2.86% | 1.38 | 7.90% |
| 2025-11-06 | 11.90 | 11.97 | 11.55 | 11.55 | -5.02% | 0.38 | 2.09% |
| 2025-11-05 | 11.80 | 12.47 | 11.80 | 12.16 | +2.36% | 1.73 | 9.01% |
| 2025-11-04 | 12.33 | 12.33 | 11.38 | 11.88 | +1.19% | 2.46 | 12.98% |
| 2025-11-03 | 11.72 | 11.74 | 11.62 | 11.74 | +5.01% | 0.39 | 2.10% |
| 2025-10-31 | 11.17 | 11.18 | 10.87 | 11.18 | +4.98% | 0.63 | 3.61% |
| 2025-10-30 | 10.20 | 10.65 | 10.06 | 10.65 | +5.03% | 0.37 | 2.25% |
| 2025-10-29 | 10.23 | 10.29 | 9.99 | 10.14 | -1.55% | 0.35 | 2.19% |
| 2025-10-28 | 10.49 | 10.59 | 10.21 | 10.30 | -1.62% | 0.28 | 1.70% |
| 2025-10-27 | 10.83 | 10.98 | 10.41 | 10.47 | -3.32% | 0.37 | 2.21% |
| 2025-10-24 | 10.51 | 11.12 | 10.51 | 10.83 | +2.27% | 0.36 | 2.13% |