*ST建艺

sz002789 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

14.90

涨跌幅

+0.61%

成交量

1,557,300 股

成交额

23,384,540 元

换手率

1.00%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	14.90	14.90	15.36	14.61	+0.61%	1,557,300	23,384,540	1.00
2026-10-13	14.00	14.81	15.00	13.70	+5.26%	2,760,800	40,342,012	1.76
2026-10-12	13.70	14.07	14.50	13.40	+1.30%	2,811,900	39,363,204	1.80
2026-10-09	14.20	13.89	14.20	13.10	-2.53%	2,747,000	37,287,392	1.76
2026-10-08	14.69	14.25	14.75	13.98	-4.68%	2,857,000	40,511,032	1.83
2026-09-30	14.38	14.95	15.50	14.04	+4.84%	4,414,000	65,215,100	2.82
2026-09-29	13.70	14.26	14.36	13.68	+3.78%	2,421,800	34,219,588	1.55
2026-09-28	14.01	13.74	14.06	13.53	-2.21%	1,594,500	21,872,176	1.02
2026-09-24	13.00	14.05	14.14	12.92	+6.68%	2,978,100	40,911,440	1.90
2026-09-23	12.93	13.17	13.24	12.65	-0.23%	2,067,700	26,741,650	1.32
2026-09-22	13.64	13.20	13.70	12.71	-4.21%	4,243,200	55,402,080	2.71
2026-09-21	13.89	13.78	13.99	13.43	-1.43%	2,355,300	32,132,908	1.51
2026-09-18	13.80	13.98	14.24	13.50	+0.94%	3,539,900	48,943,492	2.26
2026-09-17	13.00	13.85	13.88	12.99	+6.37%	4,175,100	56,903,336	2.67
2026-09-16	12.75	13.02	13.05	12.50	+1.40%	4,054,000	51,798,824	2.59
2026-09-15	13.27	12.84	13.41	12.66	-4.18%	3,879,700	50,201,108	2.48
2026-09-14	13.48	13.40	13.80	13.20	-0.74%	2,068,700	28,016,694	1.32
2026-09-11	13.78	13.50	13.96	13.19	-3.43%	3,749,700	50,751,884	2.40
2026-09-10	13.29	13.98	14.12	13.24	+5.27%	3,504,700	47,994,108	2.24
2026-09-09	13.60	13.28	13.85	13.15	-2.35%	3,055,800	41,052,816	1.95
2026-09-08	12.70	13.60	13.98	12.70	+5.43%	5,459,700	73,313,056	3.49
2026-09-07	12.76	12.90	13.13	12.57	+0.78%	4,450,800	57,359,856	2.84
2026-09-04	11.90	12.80	12.95	11.75	+8.75%	8,941,200	113,542,032	5.71
2026-09-03	11.51	11.77	11.88	11.29	+0.43%	3,586,600	41,552,336	2.29
2026-09-02	11.43	11.72	11.82	11.32	+1.74%	2,992,900	34,723,472	1.91
2026-09-01	10.96	11.52	11.52	10.90	+4.73%	3,255,400	36,549,168	2.08
2026-08-31	10.50	11.00	11.23	10.40	+4.96%	3,223,100	35,190,460	2.06
2026-08-28	10.13	10.48	10.55	10.11	+3.25%	2,101,400	21,727,928	1.34
2026-08-27	10.21	10.15	10.28	10.06	-1.46%	1,568,000	15,901,087	1.00
2026-08-26	10.27	10.30	10.46	9.92	+0.68%	2,018,600	20,612,924	1.29

需要全历史数据与程序化访问？查看 *ST建艺日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002789 获取全部历史日线。