*ST建艺(002789)股票行情
*ST建艺(002789)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 8.14 | 8.20 | 0.02 | 0.24% | 8.14 | 8.21 | 10427 | 853.77 | 0.79% |
| 2025-07-31 | 8.20 | 8.18 | -0.01 | -0.12% | 8.11 | 8.24 | 14039 | 1149.80 | 1.07% |
| 2025-07-30 | 8.19 | 8.19 | -0.02 | -0.24% | 8.11 | 8.23 | 12278 | 1003.62 | 0.93% |
| 2025-07-29 | 8.36 | 8.21 | -0.14 | -1.68% | 8.17 | 8.40 | 14282 | 1178.71 | 1.09% |
| 2025-07-28 | 8.30 | 8.35 | 0.06 | 0.72% | 8.25 | 8.39 | 13375 | 1114.77 | 1.02% |
| 2025-07-25 | 8.30 | 8.29 | -0.01 | -0.12% | 8.11 | 8.33 | 21806 | 1793.61 | 1.66% |
| 2025-07-24 | 8.28 | 8.30 | 0.02 | 0.24% | 8.20 | 8.35 | 15990 | 1325.19 | 1.22% |
| 2025-07-23 | 8.55 | 8.28 | -0.35 | -4.06% | 8.25 | 8.63 | 36334 | 3065.56 | 2.76% |
| 2025-07-22 | 8.81 | 8.63 | -0.17 | -1.93% | 8.62 | 8.85 | 26954 | 2336.69 | 2.05% |
| 2025-07-21 | 8.62 | 8.80 | 0.22 | 2.56% | 8.60 | 8.94 | 41093 | 3592.77 | 3.13% |
| 2025-07-18 | 8.71 | 8.58 | 0.01 | 0.12% | 8.55 | 8.74 | 22053 | 1903.27 | 1.68% |
| 2025-07-17 | 8.48 | 8.57 | 0.08 | 0.94% | 8.43 | 8.58 | 13206 | 1122.29 | 1.00% |
| 2025-07-16 | 8.40 | 8.49 | 0.01 | 0.12% | 8.37 | 8.52 | 16307 | 1376.83 | 1.24% |
| 2025-07-15 | 8.66 | 8.48 | -0.07 | -0.82% | 8.30 | 8.70 | 24193 | 2044.32 | 1.84% |
| 2025-07-14 | 8.61 | 8.55 | -0.08 | -0.93% | 8.47 | 8.65 | 17858 | 1522.65 | 1.36% |
| 2025-07-11 | 8.61 | 8.63 | 0.03 | 0.35% | 8.55 | 8.72 | 18043 | 1560.23 | 1.37% |
| 2025-07-10 | 8.47 | 8.60 | 0.12 | 1.42% | 8.43 | 8.64 | 20175 | 1721.57 | 1.53% |
| 2025-07-09 | 8.60 | 8.48 | -0.14 | -1.62% | 8.45 | 8.71 | 24467 | 2091.52 | 1.86% |
| 2025-07-08 | 8.53 | 8.62 | 0.03 | 0.35% | 8.51 | 8.76 | 21683 | 1870.44 | 1.65% |
| 2025-07-07 | 8.39 | 8.59 | 0.18 | 2.14% | 8.30 | 8.63 | 22147 | 1885.94 | 1.68% |
| 2025-07-04 | 8.63 | 8.41 | -0.25 | -2.89% | 8.39 | 8.63 | 26259 | 2225.73 | 2.00% |
| 2025-07-03 | 8.74 | 8.66 | 0.00 | 0.00% | 8.61 | 8.98 | 31452 | 2754.41 | 2.39% |
| 2025-07-02 | 8.68 | 8.66 | 0.00 | 0.00% | 8.45 | 8.69 | 27238 | 2329.44 | 2.07% |
| 2025-07-01 | 8.80 | 8.66 | -0.14 | -1.59% | 8.65 | 8.84 | 21324 | 1854.25 | 1.62% |
| 2025-06-30 | 8.66 | 8.80 | 0.10 | 1.15% | 8.61 | 8.87 | 21193 | 1849.53 | 1.61% |
| 2025-06-27 | 8.60 | 8.70 | 0.15 | 1.75% | 8.51 | 8.84 | 33232 | 2873.58 | 2.53% |
| 2025-06-26 | 8.70 | 8.55 | -0.14 | -1.61% | 8.40 | 8.70 | 39462 | 3379.73 | 3.00% |
| 2025-06-25 | 8.90 | 8.69 | -0.28 | -3.12% | 8.65 | 9.02 | 46322 | 4073.91 | 3.52% |
| 2025-06-24 | 8.91 | 8.97 | 0.00 | 0.00% | 8.91 | 9.20 | 29879 | 2707.57 | 2.27% |
| 2025-06-23 | 8.61 | 8.97 | 0.22 | 2.51% | 8.58 | 9.02 | 35453 | 3116.97 | 2.70% |
| 2025-06-20 | 8.75 | 8.75 | -0.12 | -1.35% | 8.52 | 8.93 | 47058 | 4122.21 | 3.58% |
| 2025-06-19 | 9.22 | 8.87 | -0.35 | -3.80% | 8.82 | 9.30 | 54836 | 4941.40 | 4.17% |
| 2025-06-18 | 9.61 | 9.22 | -0.43 | -4.46% | 9.17 | 9.65 | 59145 | 5484.12 | 4.50% |
| 2025-06-17 | 9.93 | 9.65 | -0.33 | -3.31% | 9.51 | 10.00 | 61971 | 6038.61 | 4.71% |
| 2025-06-16 | 9.75 | 9.98 | 0.25 | 2.57% | 9.75 | 10.16 | 64737 | 6450.96 | 4.92% |
| 2025-06-13 | 9.60 | 9.73 | 0.23 | 2.42% | 9.35 | 9.74 | 62431 | 5977.76 | 4.75% |
| 2025-06-12 | 9.83 | 9.50 | -0.30 | -3.06% | 9.31 | 9.96 | 82089 | 7853.87 | 6.24% |
| 2025-06-11 | 9.56 | 9.80 | 0.28 | 2.94% | 9.41 | 10.00 | 103112 | 10091.35 | 7.84% |
| 2025-06-10 | 9.35 | 9.52 | 0.16 | 1.71% | 9.22 | 9.74 | 49575 | 4703.80 | 3.77% |
| 2025-06-09 | 9.07 | 9.36 | 0.30 | 3.31% | 8.89 | 9.49 | 57067 | 5217.55 | 4.34% |
| 2025-06-06 | 8.62 | 9.06 | 0.43 | 4.98% | 8.58 | 9.06 | 62061 | 5570.53 | 4.72% |
| 2025-06-05 | 8.69 | 8.63 | 0.11 | 1.29% | 8.55 | 8.74 | 42663 | 3688.01 | 3.24% |
| 2025-06-04 | 8.35 | 8.52 | 0.16 | 1.91% | 8.35 | 8.60 | 31254 | 2658.54 | 2.38% |
| 2025-06-03 | 8.50 | 8.36 | -0.18 | -2.11% | 8.32 | 8.50 | 28270 | 2370.22 | 2.15% |
| 2025-05-30 | 8.56 | 8.54 | -0.08 | -0.93% | 8.39 | 8.63 | 39820 | 3382.17 | 3.03% |
| 2025-05-29 | 8.71 | 8.62 | -0.18 | -2.05% | 8.48 | 8.92 | 57668 | 5019.95 | 4.39% |
| 2025-05-28 | 8.88 | 8.80 | -0.08 | -0.90% | 8.63 | 9.00 | 62357 | 5464.64 | 4.74% |
| 2025-05-27 | 8.60 | 8.88 | 0.42 | 4.96% | 8.52 | 8.88 | 71873 | 6304.20 | 5.47% |
| 2025-05-26 | 8.30 | 8.46 | 0.14 | 1.68% | 8.25 | 8.56 | 39316 | 3309.45 | 2.99% |
| 2025-05-23 | 8.49 | 8.32 | -0.23 | -2.69% | 8.22 | 8.65 | 46239 | 3901.94 | 3.52% |
| 2025-05-22 | 8.61 | 8.55 | -0.10 | -1.16% | 8.42 | 8.88 | 58366 | 5023.96 | 4.44% |
| 2025-05-21 | 8.72 | 8.65 | -0.21 | -2.37% | 8.43 | 8.77 | 86195 | 7418.79 | 6.56% |
| 2025-05-20 | 9.23 | 8.86 | 0.07 | 0.80% | 8.76 | 9.23 | 114910 | 10341.34 | 8.74% |
| 2025-05-19 | 8.79 | 8.79 | 0.42 | 5.02% | 8.79 | 8.79 | 9023 | 793.12 | 0.69% |
| 2025-05-16 | 8.75 | 8.37 | 0.04 | 0.48% | 8.22 | 8.75 | 108872 | 9287.12 | 8.28% |
| 2025-05-15 | 8.33 | 8.33 | 0.40 | 5.04% | 8.33 | 8.33 | 10821 | 901.36 | 0.82% |
| 2025-05-14 | 7.55 | 7.93 | 0.38 | 5.03% | 7.37 | 7.93 | 47182 | 3594.22 | 3.59% |
| 2025-05-13 | 7.89 | 7.55 | -0.13 | -1.69% | 7.49 | 7.99 | 63317 | 4899.74 | 4.82% |
| 2025-05-12 | 7.33 | 7.68 | 0.37 | 5.06% | 7.33 | 7.68 | 42317 | 3177.41 | 3.22% |
| 2025-05-09 | 7.32 | 7.31 | 0.00 | 0.00% | 7.08 | 7.50 | 52183 | 3825.87 | 3.97% |
| 2025-05-08 | 7.18 | 7.31 | 0.09 | 1.25% | 7.18 | 7.51 | 58577 | 4319.04 | 4.46% |
| 2025-05-07 | 7.20 | 7.22 | 0.02 | 0.28% | 6.98 | 7.34 | 82273 | 5890.81 | 6.26% |
| 2025-05-06 | 7.15 | 7.20 | 0.27 | 3.90% | 6.93 | 7.28 | 96263 | 6878.46 | 7.32% |
| 2025-04-30 | 6.62 | 6.93 | 0.33 | 5.00% | 6.62 | 6.93 | 43641 | 2971.10 | 3.32% |
| 2025-04-29 | 6.28 | 6.60 | 0.31 | 4.93% | 6.28 | 6.60 | 68242 | 4424.25 | 5.19% |
| 2025-04-28 | 6.10 | 6.29 | -0.12 | -1.87% | 6.10 | 6.61 | 200112 | 12493.12 | 15.22% |
| 2025-04-24 | 6.66 | 6.41 | -0.25 | -3.75% | 6.35 | 6.69 | 94122 | 6107.68 | 7.16% |
| 2025-04-23 | 6.89 | 6.66 | -0.19 | -2.77% | 6.66 | 6.94 | 74444 | 5019.46 | 5.66% |
| 2025-04-22 | 7.25 | 6.85 | -0.18 | -2.56% | 6.85 | 7.29 | 80194 | 5586.84 | 6.10% |
| 2025-04-21 | 6.86 | 7.03 | -0.28 | -3.83% | 6.72 | 7.19 | 100632 | 7000.24 | 7.65% |
| 2025-04-18 | 7.22 | 7.31 | 0.09 | 1.25% | 6.98 | 7.48 | 96171 | 6892.50 | 7.31% |
| 2025-04-17 | 7.40 | 7.22 | -0.11 | -1.50% | 7.17 | 7.60 | 85687 | 6296.67 | 6.52% |
| 2025-04-16 | 7.48 | 7.33 | -0.69 | -8.60% | 7.32 | 7.82 | 110775 | 8403.42 | 8.43% |
| 2025-04-15 | 8.19 | 8.02 | 0.30 | 3.89% | 7.57 | 8.49 | 191945 | 15302.51 | 14.60% |
| 2025-04-14 | 7.72 | 7.72 | 0.70 | 9.97% | 7.72 | 7.72 | 36103 | 2787.15 | 2.75% |
| 2025-04-11 | 7.10 | 7.02 | -0.25 | -3.44% | 7.00 | 7.47 | 105830 | 7647.63 | 8.05% |
| 2025-04-10 | 6.65 | 7.27 | 0.66 | 9.98% | 6.65 | 7.27 | 109744 | 7611.52 | 8.35% |
| 2025-04-09 | 6.47 | 6.61 | 0.03 | 0.46% | 5.92 | 6.80 | 121532 | 7661.14 | 9.24% |
| 2025-04-08 | 6.34 | 6.58 | -0.46 | -6.53% | 6.34 | 6.88 | 147506 | 9575.48 | 11.22% |
| 2025-04-07 | 7.04 | 7.04 | -0.78 | -9.97% | 7.04 | 7.07 | 27558 | 1940.12 | 2.10% |
深证大盘股票行情在线 K线走势图
