*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.40 | 10.69 | 10.21 | 10.59 | +1.34% | 0.30 | 1.86% |
| 2025-10-22 | 10.39 | 10.63 | 10.38 | 10.45 | +0.10% | 0.29 | 1.79% |
| 2025-10-21 | 9.99 | 10.60 | 9.94 | 10.44 | +3.06% | 0.47 | 2.91% |
| 2025-10-20 | 9.88 | 10.22 | 9.81 | 10.13 | +4.11% | 0.56 | 3.53% |
| 2025-10-17 | 10.00 | 10.22 | 9.71 | 9.73 | -3.28% | 0.30 | 1.96% |
| 2025-10-16 | 10.03 | 10.12 | 9.89 | 10.06 | +0.60% | 0.25 | 1.61% |
| 2025-10-15 | 10.18 | 10.38 | 9.91 | 10.00 | -1.67% | 0.35 | 2.21% |
| 2025-10-14 | 10.75 | 10.80 | 10.08 | 10.17 | -4.06% | 0.48 | 2.95% |
| 2025-10-13 | 10.51 | 10.91 | 10.25 | 10.60 | +0.95% | 0.90 | 5.44% |
| 2025-10-10 | 9.92 | 10.50 | 9.92 | 10.50 | +5.00% | 0.22 | 1.35% |
| 2025-10-09 | 9.69 | 10.05 | 9.61 | 10.00 | +4.49% | 0.47 | 3.02% |
| 2025-09-30 | 9.51 | 9.67 | 9.45 | 9.57 | +0.74% | 0.23 | 1.51% |
| 2025-09-29 | 9.68 | 9.88 | 9.50 | 9.50 | 0.00% | 0.39 | 2.60% |
| 2025-09-26 | 9.40 | 9.55 | 9.30 | 9.50 | 0.00% | 0.30 | 2.04% |
| 2025-09-25 | 9.17 | 9.63 | 9.10 | 9.50 | +3.60% | 0.53 | 3.53% |
| 2025-09-24 | 9.00 | 9.19 | 8.88 | 9.17 | +1.89% | 0.14 | 0.97% |
| 2025-09-23 | 9.20 | 9.26 | 8.86 | 9.00 | -2.81% | 0.29 | 2.03% |
| 2025-09-22 | 9.10 | 9.30 | 9.07 | 9.26 | +1.87% | 0.23 | 1.59% |
| 2025-09-19 | 9.20 | 9.26 | 9.01 | 9.09 | -0.66% | 0.18 | 1.25% |
| 2025-09-18 | 9.55 | 9.55 | 9.08 | 9.15 | -3.68% | 0.43 | 2.99% |