*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 |
|---|
| 2025-12-17 | 8.28 | 8.28 | -0.44 | -5.05% | 8.28 | 8.28 | 4953 | 410.11 | 0.32% |
| 2025-12-16 | 8.72 | 8.72 | -0.46 | -5.01% | 8.72 | 8.72 | 1614 | 140.74 | 0.10% |
| 2025-12-15 | 9.18 | 9.18 | -0.48 | -4.97% | 9.18 | 9.18 | 7005 | 643.06 | 0.45% |
| 2025-12-12 | 9.66 | 9.66 | -0.51 | -5.01% | 9.66 | 9.66 | 16636 | 1607.04 | 1.06% |
| 2025-12-11 | 10.50 | 10.17 | -0.53 | -4.95% | 10.17 | 10.51 | 48341 | 4961.70 | 3.09% |
| 2025-12-10 | 10.55 | 10.70 | 0.13 | 1.23% | 10.41 | 10.88 | 43540 | 4619.74 | 2.78% |
| 2025-12-09 | 10.79 | 10.57 | -0.06 | -0.56% | 10.56 | 10.96 | 63648 | 6872.74 | 4.07% |
| 2025-12-08 | 10.05 | 10.63 | 0.51 | 5.04% | 9.89 | 10.63 | 81855 | 8463.81 | 5.23% |
| 2025-12-05 | 9.63 | 10.12 | 0.22 | 2.22% | 9.45 | 10.20 | 68466 | 6739.41 | 4.38% |
| 2025-12-04 | 10.38 | 9.90 | -0.52 | -4.99% | 9.90 | 10.38 | 56252 | 5605.61 | 3.60% |
| 2025-12-03 | 10.64 | 10.42 | -0.19 | -1.79% | 10.15 | 10.98 | 57702 | 6103.32 | 3.69% |
| 2025-12-02 | 11.19 | 10.61 | -0.51 | -4.59% | 10.56 | 11.19 | 84632 | 9034.36 | 5.41% |
| 2025-12-01 | 10.52 | 11.12 | 0.53 | 5.00% | 10.52 | 11.12 | 75117 | 8228.84 | 4.80% |
| 2025-11-28 | 10.52 | 10.59 | 0.00 | 0.00% | 10.48 | 10.81 | 53542 | 5679.08 | 3.42% |
| 2025-11-27 | 10.35 | 10.59 | -0.17 | -1.58% | 10.22 | 11.00 | 83446 | 8708.81 | 5.33% |
| 2025-11-26 | 11.15 | 10.76 | -0.57 | -5.03% | 10.76 | 11.18 | 53733 | 5854.60 | 3.43% |
| 2025-11-25 | 10.81 | 11.33 | 0.54 | 5.00% | 10.63 | 11.33 | 71309 | 7819.53 | 4.56% |
| 2025-11-24 | 11.08 | 10.79 | -0.57 | -5.02% | 10.79 | 11.20 | 68514 | 7419.26 | 4.38% |
| 2025-11-21 | 11.58 | 11.36 | -0.60 | -5.02% | 11.36 | 11.69 | 83848 | 9562.15 | 5.36% |
| 2025-11-20 | 12.71 | 11.96 | -0.63 | -5.00% | 11.96 | 12.88 | 34693 | 4268.45 | 2.22% |
| 2025-11-19 | 13.26 | 12.59 | -0.04 | -0.32% | 12.44 | 13.26 | 120786 | 15464.19 | 7.72% |
| 2025-11-18 | 12.63 | 12.63 | 0.60 | 4.99% | 12.42 | 12.63 | 19015 | 2401.12 | 1.22% |
| 2025-11-17 | 11.64 | 12.03 | 0.57 | 4.97% | 11.60 | 12.03 | 62686 | 7479.34 | 4.01% |
| 2025-11-14 | 11.29 | 11.46 | 0.12 | 1.06% | 11.20 | 11.84 | 49704 | 5698.07 | 3.18% |
| 2025-11-13 | 11.45 | 11.34 | 0.01 | 0.09% | 11.18 | 11.50 | 34839 | 3950.76 | 2.23% |
| 2025-11-12 | 11.78 | 11.33 | -0.60 | -5.03% | 11.33 | 12.31 | 71990 | 8371.06 | 4.60% |
| 2025-11-11 | 11.46 | 11.93 | 0.48 | 4.19% | 11.46 | 11.95 | 74521 | 8687.70 | 4.76% |
| 2025-11-10 | 11.07 | 11.45 | 0.23 | 2.05% | 10.90 | 11.78 | 96917 | 11215.60 | 6.19% |
| 2025-11-07 | 11.00 | 11.22 | -0.33 | -2.86% | 11.00 | 11.54 | 123630 | 13757.42 | 7.90% |
| 2025-11-06 | 11.90 | 11.55 | -0.61 | -5.02% | 11.55 | 11.97 | 32689 | 3824.52 | 2.09% |
| 2025-11-05 | 11.80 | 12.16 | 0.28 | 2.36% | 11.80 | 12.47 | 141025 | 17321.77 | 9.01% |
| 2025-11-04 | 12.33 | 11.88 | 0.14 | 1.19% | 11.38 | 12.33 | 203110 | 24599.85 | 12.98% |
| 2025-11-03 | 11.72 | 11.74 | 0.56 | 5.01% | 11.62 | 11.74 | 32890 | 3854.39 | 2.10% |
| 2025-10-31 | 11.17 | 11.18 | 0.53 | 4.98% | 10.87 | 11.18 | 56455 | 6309.05 | 3.61% |
| 2025-10-30 | 10.20 | 10.65 | 0.51 | 5.03% | 10.06 | 10.65 | 35250 | 3684.77 | 2.25% |
| 2025-10-29 | 10.23 | 10.14 | -0.16 | -1.55% | 9.99 | 10.29 | 34309 | 3465.50 | 2.19% |
| 2025-10-28 | 10.49 | 10.30 | -0.17 | -1.62% | 10.21 | 10.59 | 26644 | 2763.48 | 1.70% |
| 2025-10-27 | 10.83 | 10.47 | -0.36 | -3.32% | 10.41 | 10.98 | 34628 | 3674.29 | 2.21% |
| 2025-10-24 | 10.51 | 10.83 | 0.24 | 2.27% | 10.51 | 11.12 | 33371 | 3640.85 | 2.13% |
| 2025-10-23 | 10.40 | 10.59 | 0.14 | 1.34% | 10.21 | 10.69 | 29077 | 3044.68 | 1.86% |
| 2025-10-22 | 10.39 | 10.45 | 0.01 | 0.10% | 10.38 | 10.63 | 27957 | 2928.38 | 1.79% |
| 2025-10-21 | 9.99 | 10.44 | 0.31 | 3.06% | 9.94 | 10.60 | 45518 | 4690.22 | 2.91% |
| 2025-10-20 | 9.88 | 10.13 | 0.40 | 4.11% | 9.81 | 10.22 | 55248 | 5613.86 | 3.53% |
| 2025-10-17 | 10.00 | 9.73 | -0.33 | -3.28% | 9.71 | 10.22 | 30621 | 3038.38 | 1.96% |
| 2025-10-16 | 10.03 | 10.06 | 0.06 | 0.60% | 9.89 | 10.12 | 25178 | 2514.91 | 1.61% |
| 2025-10-15 | 10.18 | 10.00 | -0.17 | -1.67% | 9.91 | 10.38 | 34649 | 3489.33 | 2.21% |
| 2025-10-14 | 10.75 | 10.17 | -0.43 | -4.06% | 10.08 | 10.80 | 46171 | 4789.80 | 2.95% |
| 2025-10-13 | 10.51 | 10.60 | 0.10 | 0.95% | 10.25 | 10.91 | 85044 | 8975.25 | 5.44% |
| 2025-10-10 | 9.92 | 10.50 | 0.50 | 5.00% | 9.92 | 10.50 | 21067 | 2171.08 | 1.35% |
| 2025-10-09 | 9.69 | 10.00 | 0.43 | 4.49% | 9.61 | 10.05 | 47295 | 4704.31 | 3.02% |
| 2025-09-30 | 9.51 | 9.57 | 0.07 | 0.74% | 9.45 | 9.67 | 23575 | 2255.50 | 1.51% |
| 2025-09-29 | 9.68 | 9.50 | 0.00 | 0.00% | 9.50 | 9.88 | 40671 | 3927.59 | 2.60% |
| 2025-09-26 | 9.40 | 9.50 | 0.00 | 0.00% | 9.30 | 9.55 | 31912 | 3008.36 | 2.04% |
| 2025-09-25 | 9.17 | 9.50 | 0.33 | 3.60% | 9.10 | 9.63 | 55243 | 5259.68 | 3.53% |
| 2025-09-24 | 9.00 | 9.17 | 0.17 | 1.89% | 8.88 | 9.19 | 15207 | 1384.07 | 0.97% |
| 2025-09-23 | 9.20 | 9.00 | -0.26 | -2.81% | 8.86 | 9.26 | 31700 | 2854.06 | 2.03% |
| 2025-09-22 | 9.10 | 9.26 | 0.17 | 1.87% | 9.07 | 9.30 | 24862 | 2291.96 | 1.59% |
| 2025-09-19 | 9.20 | 9.09 | -0.06 | -0.66% | 9.01 | 9.26 | 19599 | 1786.76 | 1.25% |
| 2025-09-18 | 9.55 | 9.15 | -0.35 | -3.68% | 9.08 | 9.55 | 46802 | 4332.28 | 2.99% |
| 2025-09-17 | 9.50 | 9.50 | -0.07 | -0.73% | 9.44 | 9.56 | 19223 | 1825.42 | 1.23% |
| 2025-09-16 | 9.46 | 9.57 | 0.03 | 0.31% | 9.41 | 9.60 | 21874 | 2078.29 | 1.40% |
| 2025-09-15 | 9.76 | 9.54 | -0.22 | -2.25% | 9.53 | 9.84 | 31386 | 3022.72 | 2.01% |
| 2025-09-12 | 9.65 | 9.76 | 0.10 | 1.04% | 9.57 | 9.83 | 35169 | 3406.46 | 2.25% |
| 2025-09-11 | 9.62 | 9.66 | 0.02 | 0.21% | 9.53 | 10.11 | 71238 | 6986.04 | 4.55% |
| 2025-09-10 | 9.35 | 9.64 | 0.32 | 3.43% | 9.24 | 9.79 | 56638 | 5459.34 | 3.62% |
| 2025-09-09 | 9.33 | 9.32 | 0.03 | 0.32% | 9.23 | 9.47 | 28586 | 2666.88 | 1.83% |
| 2025-09-08 | 9.12 | 9.29 | 0.19 | 2.09% | 9.08 | 9.35 | 25230 | 2330.50 | 1.61% |
| 2025-09-05 | 9.01 | 9.10 | 0.16 | 1.79% | 8.94 | 9.12 | 32998 | 2980.55 | 2.11% |
| 2025-09-04 | 9.20 | 8.94 | -0.24 | -2.61% | 8.93 | 9.28 | 44173 | 4029.62 | 2.82% |
| 2025-09-03 | 9.40 | 9.18 | -0.23 | -2.44% | 9.17 | 9.53 | 47946 | 4489.44 | 3.06% |
| 2025-09-02 | 9.09 | 9.41 | 0.30 | 3.29% | 8.90 | 9.57 | 90820 | 8331.36 | 5.80% |
| 2025-09-01 | 9.10 | 9.11 | 0.43 | 4.95% | 8.89 | 9.11 | 80282 | 7275.72 | 5.13% |
| 2025-08-29 | 8.61 | 8.68 | 0.07 | 0.81% | 8.49 | 8.71 | 29336 | 2515.90 | 2.23% |
| 2025-08-28 | 8.70 | 8.61 | -0.12 | -1.37% | 8.42 | 8.82 | 32290 | 2791.39 | 2.46% |
| 2025-08-27 | 8.85 | 8.73 | -0.13 | -1.47% | 8.68 | 9.10 | 36117 | 3215.69 | 2.75% |
| 2025-08-26 | 8.73 | 8.86 | 0.14 | 1.61% | 8.69 | 8.95 | 28999 | 2556.31 | 2.21% |
| 2025-08-25 | 8.96 | 8.72 | -0.23 | -2.57% | 8.64 | 8.99 | 38181 | 3351.20 | 2.90% |
| 2025-08-22 | 8.97 | 8.95 | 0.07 | 0.79% | 8.87 | 9.14 | 32344 | 2900.82 | 2.46% |
| 2025-08-21 | 9.36 | 8.88 | -0.13 | -1.44% | 8.86 | 9.37 | 67084 | 6116.90 | 5.10% |
| 2025-08-20 | 8.87 | 9.01 | 0.43 | 5.01% | 8.85 | 9.01 | 21294 | 1906.51 | 1.62% |
深证大盘股票行情在线 K线走势图
*ST建艺(002789)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
