建艺集团(002789)股票信息
| 股票代码 | 002789 |
| 股票名称 | 建艺集团 |
| 最新价/元 | 10.63 |
| 涨跌额/元 | 0.79 |
| 涨跌幅/% | 8.03 |
| 买入/元 | 10.63 |
| 卖出/元 | 10.64 |
| 昨收/元 | 9.84 |
| 今开/元 | 10.10 |
| 最高/元 | 10.74 |
| 最低/元 | 9.67 |
| 成交量/手 | 93160.90 |
| 成交额/万 | 9587.46 |
| 股净值/元 | -3.01 |
| 市净率 | 47.12 |
| 总市值/万 | 169679.80 |
| 流通值/万 | 139763.01 |
| 换手率/% | 7.09 |
| 入市日期 | 2016-03-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
建艺集团(002789)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 10.10 | 10.63 | 0.79 | 8.03 | 93160.90 | 9587.46 | 7.09 |
| 2024-09-27 | 9.35 | 9.84 | 0.54 | 5.81 | 40282.50 | 3843.40 | 3.06 |
| 2024-09-26 | 8.99 | 9.30 | 0.23 | 2.54 | 26612.00 | 2439.86 | 2.02 |
| 2024-09-25 | 9.04 | 9.07 | 0.16 | 1.80 | 32916.00 | 3008.23 | 2.50 |
| 2024-09-24 | 8.53 | 8.91 | 0.34 | 3.97 | 27896.50 | 2460.97 | 2.12 |
| 2024-09-23 | 8.55 | 8.57 | -0.04 | -0.47 | 8908.00 | 762.95 | 0.68 |
| 2024-09-20 | 8.67 | 8.61 | 0.00 | 0.00 | 11351.00 | 978.62 | 0.86 |
| 2024-09-19 | 8.58 | 8.61 | 0.15 | 1.77 | 18928.00 | 1623.21 | 1.44 |
| 2024-09-18 | 8.70 | 8.46 | -0.16 | -1.86 | 15175.00 | 1288.06 | 1.15 |
| 2024-09-13 | 8.83 | 8.62 | -0.20 | -2.27 | 10482.00 | 912.12 | 0.80 |
| 2024-09-12 | 8.93 | 8.82 | 0.00 | 0.00 | 14187.00 | 1262.90 | 1.08 |
| 2024-09-11 | 8.77 | 8.82 | 0.01 | 0.11 | 14126.00 | 1247.03 | 1.07 |
| 2024-09-10 | 8.95 | 8.81 | -0.14 | -1.56 | 20859.00 | 1837.27 | 1.59 |
| 2024-09-09 | 8.59 | 8.95 | 0.34 | 3.95 | 31451.38 | 2777.15 | 2.39 |
| 2024-09-06 | 8.62 | 8.61 | 0.03 | 0.35 | 23913.00 | 2085.95 | 1.82 |
| 2024-09-05 | 8.39 | 8.58 | 0.20 | 2.39 | 14423.70 | 1235.58 | 1.10 |
| 2024-09-04 | 8.68 | 8.38 | -0.26 | -3.01 | 15252.00 | 1290.55 | 1.16 |
| 2024-09-03 | 8.41 | 8.64 | 0.23 | 2.74 | 10140.00 | 867.14 | 0.77 |
| 2024-09-02 | 8.59 | 8.41 | -0.17 | -1.98 | 13091.30 | 1119.28 | 1.00 |
| 2024-08-30 | 8.39 | 8.58 | 0.19 | 2.27 | 14645.50 | 1252.02 | 1.11 |
| 2024-08-29 | 8.33 | 8.39 | 0.06 | 0.72 | 13589.00 | 1128.33 | 1.03 |
| 2024-08-28 | 8.67 | 8.33 | -0.34 | -3.92 | 21603.00 | 1843.18 | 1.65 |
| 2024-08-27 | 8.63 | 8.67 | 0.05 | 0.58 | 21821.80 | 1886.01 | 1.66 |
| 2024-08-26 | 8.31 | 8.62 | 0.32 | 3.86 | 19385.00 | 1667.89 | 1.48 |
| 2024-08-23 | 8.35 | 8.30 | 0.00 | 0.00 | 11988.40 | 997.96 | 0.91 |
| 2024-08-22 | 8.50 | 8.30 | -0.13 | -1.54 | 10097.30 | 844.63 | 0.77 |
| 2024-08-21 | 8.29 | 8.43 | 0.14 | 1.69 | 7814.00 | 655.86 | 0.60 |
| 2024-08-20 | 8.43 | 8.29 | -0.14 | -1.66 | 10487.00 | 876.53 | 0.80 |
| 2024-08-19 | 8.41 | 8.43 | -0.04 | -0.47 | 9765.40 | 825.41 | 0.74 |
| 2024-08-16 | 8.57 | 8.47 | -0.15 | -1.74 | 12466.30 | 1060.47 | 0.95 |
| 2024-08-15 | 8.48 | 8.62 | 0.13 | 1.53 | 10773.00 | 918.91 | 0.82 |
| 2024-08-14 | 8.60 | 8.49 | -0.11 | -1.28 | 10072.00 | 862.52 | 0.77 |
| 2024-08-13 | 8.37 | 8.60 | 0.23 | 2.75 | 14482.50 | 1226.46 | 1.10 |
| 2024-08-12 | 8.57 | 8.37 | -0.20 | -2.33 | 13190.50 | 1106.08 | 1.01 |
| 2024-08-09 | 8.42 | 8.57 | 0.15 | 1.78 | 16974.00 | 1461.77 | 1.29 |
| 2024-08-08 | 8.48 | 8.42 | 0.11 | 1.32 | 16968.00 | 1420.29 | 1.29 |
| 2024-08-07 | 8.27 | 8.31 | 0.00 | 0.00 | 24154.00 | 2011.35 | 1.84 |
| 2024-08-06 | 8.76 | 8.31 | -0.32 | -3.71 | 40506.00 | 3444.82 | 3.09 |
| 2024-08-05 | 8.66 | 8.63 | -0.22 | -2.49 | 12988.95 | 1135.46 | 0.99 |
| 2024-08-02 | 8.93 | 8.85 | -0.14 | -1.56 | 23524.00 | 2086.45 | 1.79 |
| 2024-08-01 | 8.79 | 8.99 | 0.19 | 2.16 | 25454.94 | 2243.96 | 1.94 |
| 2024-07-31 | 8.58 | 8.80 | 0.20 | 2.33 | 30654.45 | 2650.62 | 2.34 |
| 2024-07-30 | 8.04 | 8.60 | 0.48 | 5.91 | 34986.40 | 2944.05 | 2.67 |
| 2024-07-29 | 8.01 | 8.12 | 0.05 | 0.62 | 21365.90 | 1717.39 | 1.63 |
| 2024-07-26 | 7.80 | 8.07 | 0.32 | 4.13 | 35551.00 | 2888.06 | 2.71 |
| 2024-07-25 | 7.67 | 7.75 | 0.09 | 1.18 | 11003.00 | 847.87 | 0.84 |
| 2024-07-24 | 7.91 | 7.66 | -0.25 | -3.16 | 16526.00 | 1283.01 | 1.26 |
| 2024-07-23 | 8.04 | 7.91 | -0.13 | -1.62 | 12468.40 | 1003.35 | 0.95 |
| 2024-07-22 | 8.05 | 8.04 | 0.08 | 1.01 | 12351.50 | 988.65 | 0.94 |
| 2024-07-19 | 7.88 | 7.96 | 0.13 | 1.66 | 13975.14 | 1107.30 | 1.07 |
| 2024-07-18 | 7.92 | 7.83 | -0.15 | -1.88 | 24751.76 | 1917.49 | 1.89 |
| 2024-07-17 | 8.13 | 7.98 | -0.15 | -1.85 | 23192.00 | 1865.95 | 1.77 |
| 2024-07-16 | 8.28 | 8.13 | -0.27 | -3.21 | 34093.14 | 2783.41 | 2.60 |
| 2024-07-15 | 8.65 | 8.40 | -0.39 | -4.44 | 38831.24 | 3277.45 | 2.96 |
| 2024-07-12 | 8.74 | 8.79 | -0.50 | -5.38 | 62001.33 | 5500.55 | 4.73 |
| 2024-07-11 | 10.04 | 9.29 | 0.02 | 0.22 | 111400.38 | 10406.23 | 8.49 |
| 2024-07-10 | 9.04 | 9.27 | 0.84 | 9.96 | 64371.19 | 5793.46 | 4.91 |
| 2024-07-09 | 9.06 | 8.43 | -0.93 | -9.94 | 59177.14 | 5039.44 | 4.51 |
| 2024-07-08 | 9.09 | 9.36 | 0.21 | 2.30 | 107476.84 | 10439.77 | 8.19 |
| 2024-07-05 | 8.76 | 9.15 | 0.39 | 4.45 | 41886.90 | 3781.61 | 3.19 |
| 2024-07-04 | 8.97 | 8.76 | -0.21 | -2.34 | 16197.94 | 1420.87 | 1.23 |
| 2024-07-03 | 8.90 | 8.97 | 0.07 | 0.79 | 12490.24 | 1119.72 | 0.95 |
| 2024-07-02 | 8.80 | 8.90 | 0.09 | 1.02 | 14049.00 | 1245.76 | 1.07 |
| 2024-07-01 | 8.52 | 8.81 | 0.29 | 3.40 | 17704.00 | 1545.94 | 1.35 |
| 2024-06-28 | 8.44 | 8.52 | 0.07 | 0.83 | 14294.00 | 1225.40 | 1.09 |
| 2024-06-27 | 8.50 | 8.45 | -0.05 | -0.59 | 14531.00 | 1240.38 | 1.11 |
| 2024-06-26 | 8.22 | 8.50 | 0.28 | 3.41 | 16735.00 | 1387.81 | 1.28 |
| 2024-06-25 | 8.23 | 8.22 | 0.03 | 0.37 | 14368.50 | 1187.17 | 1.10 |
| 2024-06-24 | 8.35 | 8.19 | -0.34 | -3.99 | 14456.00 | 1193.05 | 1.10 |
| 2024-06-21 | 8.49 | 8.53 | 0.09 | 1.07 | 12367.00 | 1057.95 | 0.94 |
| 2024-06-20 | 8.77 | 8.44 | -0.37 | -4.20 | 21900.00 | 1871.08 | 1.67 |
| 2024-06-19 | 8.78 | 8.81 | 0.18 | 2.09 | 24976.50 | 2216.43 | 1.90 |
| 2024-06-18 | 8.55 | 8.63 | 0.08 | 0.94 | 12595.00 | 1082.84 | 0.96 |
| 2024-06-17 | 8.78 | 8.55 | -0.13 | -1.50 | 15492.00 | 1338.19 | 1.18 |
| 2024-06-14 | 8.59 | 8.68 | 0.09 | 1.05 | 14277.00 | 1225.83 | 1.09 |
| 2024-06-13 | 8.80 | 8.59 | -0.07 | -0.81 | 18731.00 | 1615.30 | 1.43 |
| 2024-06-12 | 8.51 | 8.66 | 0.15 | 1.76 | 17922.00 | 1547.55 | 1.37 |
| 2024-06-11 | 8.70 | 8.51 | -0.15 | -1.73 | 19685.00 | 1667.66 | 1.50 |
| 2024-06-07 | 8.28 | 8.66 | 0.39 | 4.72 | 34622.90 | 2968.98 | 2.64 |
| 2024-06-06 | 8.90 | 8.27 | -0.63 | -7.08 | 45445.84 | 3799.88 | 3.46 |
| 2024-06-05 | 9.25 | 8.90 | -0.31 | -3.37 | 25128.00 | 2248.96 | 1.92 |
| 2024-06-04 | 9.50 | 9.21 | -0.35 | -3.66 | 27592.40 | 2557.18 | 2.10 |
| 2024-06-03 | 9.73 | 9.56 | -0.18 | -1.85 | 35559.70 | 3379.55 | 2.71 |
| 2024-05-31 | 9.45 | 9.74 | 0.35 | 3.73 | 40943.80 | 3948.10 | 3.12 |
| 2024-05-30 | 9.50 | 9.39 | -0.14 | -1.47 | 25442.70 | 2395.03 | 1.94 |
| 2024-05-29 | 9.37 | 9.53 | 0.11 | 1.17 | 36181.00 | 3437.00 | 2.76 |
| 2024-05-28 | 9.78 | 9.42 | -0.36 | -3.68 | 44995.60 | 4253.85 | 3.43 |
| 2024-05-27 | 9.62 | 9.78 | 0.16 | 1.66 | 49245.70 | 4716.09 | 3.75 |
| 2024-05-24 | 9.77 | 9.62 | -0.21 | -2.14 | 63018.74 | 6045.48 | 4.80 |
| 2024-05-23 | 9.99 | 9.83 | -0.53 | -5.12 | 91707.45 | 9074.76 | 6.99 |
| 2024-05-22 | 10.39 | 10.36 | 0.17 | 1.67 | 140828.74 | 14759.80 | 10.73 |
| 2024-05-21 | 10.00 | 10.19 | -0.16 | -1.55 | 116300.49 | 11715.79 | 8.86 |
| 2024-05-20 | 11.07 | 10.35 | -1.15 | -10.00 | 187499.37 | 19765.79 | 14.29 |
| 2024-05-17 | 12.97 | 11.50 | -0.44 | -3.69 | 272667.95 | 32837.40 | 20.78 |
| 2024-05-16 | 10.98 | 11.94 | 1.09 | 10.05 | 194767.56 | 22335.88 | 14.84 |
| 2024-05-15 | 10.84 | 10.85 | 0.99 | 10.04 | 49824.98 | 5405.10 | 3.80 |
| 2024-05-14 | 8.98 | 9.86 | 0.90 | 10.05 | 52462.65 | 5006.16 | 4.00 |
| 2024-05-13 | 9.09 | 8.96 | -0.28 | -3.03 | 26266.45 | 2347.73 | 2.00 |
| 2024-05-10 | 9.39 | 9.24 | -0.03 | -0.32 | 23327.30 | 2148.69 | 1.78 |
| 2024-05-09 | 9.16 | 9.27 | 0.22 | 2.43 | 17312.62 | 1597.08 | 1.32 |
日K线
周K线
月K线
