*ST建艺 (002789) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	12.89	12.83	-0.06	-0.47%	12.62	13.21	36972	4766	2.36%
2026-04-30	12.59	12.89	0.46	3.70%	12.27	12.99	30056	3834	1.92%
2026-04-29	12.15	12.43	-0.02	-0.16%	11.83	12.80	57970	7069	3.70%
2026-04-28	12.50	12.45	-0.65	-4.96%	12.45	12.75	20090	2509	1.28%
2026-04-27	12.32	13.10	0.49	3.89%	12.30	13.24	41270	5325	2.64%
2026-04-24	12.87	12.61	-0.66	-4.97%	12.61	13.19	20438	2598	1.31%
2026-04-23	13.66	13.27	-0.70	-5.01%	13.27	14.00	19468	2614	1.24%
2026-04-22	13.60	13.97	0.12	0.87%	13.43	14.22	28787	3964	1.84%
2026-04-21	13.30	13.85	0.49	3.67%	13.20	14.03	46854	6505	2.99%
2026-04-20	12.76	13.36	0.44	3.41%	12.70	13.51	23415	3078	1.50%
2026-04-17	13.10	12.92	-0.18	-1.37%	12.78	13.33	21367	2760	1.37%
2026-04-16	12.92	13.10	0.10	0.77%	12.86	13.43	21817	2855	1.39%
2026-04-15	12.85	13.00	0.05	0.39%	12.56	13.12	25556	3277	1.63%
2026-04-14	12.78	12.95	0.35	2.78%	12.70	13.23	49428	6437	3.16%
2026-04-13	12.14	12.60	0.60	5.00%	12.00	12.60	35948	4454	2.30%
2026-04-10	12.15	12.00	-0.02	-0.17%	11.80	12.15	16791	2000	1.07%
2026-04-09	12.06	12.02	0.02	0.17%	11.74	12.11	20424	2437	1.31%
2026-04-08	11.90	12.00	0.27	2.30%	11.87	12.19	25510	3056	1.63%
2026-04-07	11.15	11.73	0.56	5.01%	11.05	11.73	29180	3370	1.86%
2026-04-03	11.57	11.17	-0.40	-3.46%	11.03	11.57	28237	3164	1.80%
2026-04-02	11.84	11.57	-0.23	-1.95%	11.53	12.00	16945	1994	1.08%
2026-04-01	12.00	11.80	-0.03	-0.25%	11.51	12.10	22634	2649	1.45%
2026-03-31	12.10	11.83	-0.47	-3.82%	11.69	12.65	45989	5521	2.94%
2026-03-30	12.39	12.30	0.00	0.00%	11.91	12.63	35497	4375	2.27%
2026-03-27	12.60	12.30	-0.42	-3.30%	12.11	13.00	54762	6812	3.50%
2026-03-26	12.42	12.72	0.38	3.08%	12.12	12.79	52377	6571	3.35%
2026-03-25	12.17	12.34	0.59	5.02%	12.02	12.34	19041	2342	1.22%
2026-03-24	11.36	11.75	0.56	5.00%	11.36	11.75	37404	4354	2.39%
2026-03-23	11.35	11.19	-0.37	-3.20%	10.98	11.60	42753	4832	2.73%
2026-03-20	11.83	11.56	-0.01	-0.09%	11.40	12.09	56733	6642	3.63%
2026-03-19	11.44	11.57	0.00	0.00%	11.30	12.00	74916	8749	4.79%
2026-03-18	11.12	11.57	0.55	4.99%	11.12	11.57	75127	8652	4.80%
2026-03-17	11.27	11.02	-0.44	-3.84%	10.96	11.42	64646	7240	4.13%
2026-03-16	11.05	11.46	0.55	5.04%	11.00	11.46	88579	10101	5.66%
2026-03-13	10.43	10.91	0.52	5.00%	10.35	10.91	46141	4936	2.95%
2026-03-12	10.58	10.39	-0.25	-2.35%	10.38	10.77	25598	2713	1.64%
2026-03-11	10.41	10.64	0.32	3.10%	10.32	10.73	38475	4046	2.46%
2026-03-10	9.85	10.32	0.49	4.98%	9.85	10.32	39818	4040	2.54%
2026-03-09	9.90	9.83	-0.09	-0.91%	9.66	9.90	15175	1478	0.97%
2026-03-06	9.80	9.92	0.12	1.22%	9.70	10.00	20713	2042	1.32%
2026-03-05	9.82	9.80	0.10	1.03%	9.70	9.89	19149	1875	1.22%
2026-03-04	9.60	9.70	-0.17	-1.72%	9.51	9.81	24440	2369	1.56%
2026-03-03	10.33	9.87	-0.29	-2.85%	9.72	10.38	42214	4252	2.70%
2026-03-02	10.30	10.16	-0.31	-2.96%	10.01	10.36	37737	3834	2.41%
2026-02-27	10.12	10.47	0.32	3.15%	10.10	10.49	44566	4605	2.85%
2026-02-26	10.42	10.15	-0.20	-1.93%	10.14	10.42	26384	2689	1.69%
2026-02-25	10.16	10.35	0.14	1.37%	10.16	10.42	24101	2486	1.54%
2026-02-24	10.24	10.21	-0.03	-0.29%	10.14	10.29	20224	2064	1.29%
2026-02-13	10.18	10.24	0.04	0.39%	10.16	10.29	17373	1775	1.11%
2026-02-12	10.24	10.20	-0.09	-0.87%	10.08	10.24	27120	2751	1.73%
2026-02-11	10.22	10.29	0.04	0.39%	9.98	10.29	34370	3485	2.20%
2026-02-10	10.27	10.25	0.03	0.29%	10.21	10.59	62019	6436	3.96%
2026-02-09	10.12	10.22	0.13	1.29%	10.03	10.41	34110	3481	2.18%
2026-02-06	10.00	10.09	0.04	0.40%	9.90	10.19	21087	2120	1.35%
2026-02-05	10.04	10.05	-0.05	-0.50%	10.00	10.23	20375	2060	1.30%
2026-02-04	9.92	10.10	0.19	1.92%	9.82	10.16	33171	3317	2.12%
2026-02-03	10.08	9.91	-0.08	-0.80%	9.81	10.08	29924	2960	1.91%
2026-02-02	9.70	9.99	0.19	1.94%	9.66	10.13	34956	3496	2.23%
2026-01-30	9.64	9.80	0.10	1.03%	9.41	9.83	28424	2754	1.82%
2026-01-29	9.75	9.70	-0.09	-0.92%	9.64	9.95	22444	2196	1.43%
2026-01-28	10.02	9.79	-0.26	-2.59%	9.76	10.06	30271	2990	1.93%
2026-01-27	10.11	10.05	-0.07	-0.69%	9.99	10.15	24512	2465	1.57%