*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.50 | 9.56 | 9.44 | 9.50 | -0.73% | 0.18 | 1.23% |
| 2025-09-16 | 9.46 | 9.60 | 9.41 | 9.57 | +0.31% | 0.21 | 1.40% |
| 2025-09-15 | 9.76 | 9.84 | 9.53 | 9.54 | -2.25% | 0.30 | 2.01% |
| 2025-09-12 | 9.65 | 9.83 | 9.57 | 9.76 | +1.04% | 0.34 | 2.25% |
| 2025-09-11 | 9.62 | 10.11 | 9.53 | 9.66 | +0.21% | 0.70 | 4.55% |
| 2025-09-10 | 9.35 | 9.79 | 9.24 | 9.64 | +3.43% | 0.55 | 3.62% |
| 2025-09-09 | 9.33 | 9.47 | 9.23 | 9.32 | +0.32% | 0.27 | 1.83% |
| 2025-09-08 | 9.12 | 9.35 | 9.08 | 9.29 | +2.09% | 0.23 | 1.61% |
| 2025-09-05 | 9.01 | 9.12 | 8.94 | 9.10 | +1.79% | 0.30 | 2.11% |
| 2025-09-04 | 9.20 | 9.28 | 8.93 | 8.94 | -2.61% | 0.40 | 2.82% |
| 2025-09-03 | 9.40 | 9.53 | 9.17 | 9.18 | -2.44% | 0.45 | 3.06% |
| 2025-09-02 | 9.09 | 9.57 | 8.90 | 9.41 | +3.29% | 0.83 | 5.80% |
| 2025-09-01 | 9.10 | 9.11 | 8.89 | 9.11 | +4.95% | 0.73 | 5.13% |
| 2025-08-29 | 8.61 | 8.71 | 8.49 | 8.68 | +0.81% | 0.25 | 2.23% |
| 2025-08-28 | 8.70 | 8.82 | 8.42 | 8.61 | -1.37% | 0.28 | 2.46% |
| 2025-08-27 | 8.85 | 9.10 | 8.68 | 8.73 | -1.47% | 0.32 | 2.75% |
| 2025-08-26 | 8.73 | 8.95 | 8.69 | 8.86 | +1.61% | 0.26 | 2.21% |
| 2025-08-25 | 8.96 | 8.99 | 8.64 | 8.72 | -2.57% | 0.34 | 2.90% |
| 2025-08-22 | 8.97 | 9.14 | 8.87 | 8.95 | +0.79% | 0.29 | 2.46% |
| 2025-08-21 | 9.36 | 9.37 | 8.86 | 8.88 | -1.44% | 0.61 | 5.10% |