爱建集团 sh.600643
4.56
-1.72%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.68 | 4.70 | 4.51 | 4.56 | -1.72% | 0.89 | 1.22% |
| 2026-05-21 | 4.67 | 4.85 | 4.63 | 4.64 | -0.43% | 1.13 | 1.50% |
| 2026-05-20 | 4.73 | 4.74 | 4.62 | 4.66 | -2.10% | 0.60 | 0.81% |
| 2026-05-19 | 4.73 | 4.81 | 4.69 | 4.76 | +0.63% | 0.64 | 0.85% |
| 2026-05-18 | 4.71 | 4.74 | 4.67 | 4.73 | +0.21% | 0.58 | 0.78% |
| 2026-05-15 | 4.81 | 4.82 | 4.68 | 4.72 | -1.87% | 0.98 | 1.30% |
| 2026-05-14 | 4.97 | 4.99 | 4.81 | 4.81 | -3.41% | 0.96 | 1.23% |
| 2026-05-13 | 4.95 | 4.99 | 4.90 | 4.98 | +0.40% | 0.85 | 1.08% |
| 2026-05-12 | 5.01 | 5.05 | 4.91 | 4.96 | -1.20% | 1.11 | 1.40% |
| 2026-05-11 | 4.96 | 5.10 | 4.87 | 5.02 | +1.21% | 1.89 | 2.37% |
| 2026-05-08 | 4.79 | 5.10 | 4.77 | 4.96 | +3.55% | 1.96 | 2.48% |
| 2026-05-07 | 4.89 | 4.90 | 4.77 | 4.79 | -1.84% | 1.03 | 1.34% |
| 2026-05-06 | 4.80 | 4.93 | 4.79 | 4.88 | +1.24% | 1.26 | 1.62% |
| 2026-04-30 | 4.79 | 4.89 | 4.75 | 4.82 | +0.42% | 1.27 | 1.66% |
| 2026-04-29 | 4.67 | 4.84 | 4.65 | 4.80 | +3.23% | 1.32 | 1.73% |
| 2026-04-28 | 4.75 | 4.78 | 4.61 | 4.65 | -2.11% | 1.22 | 1.63% |
| 2026-04-27 | 4.79 | 4.85 | 4.70 | 4.75 | -1.66% | 0.95 | 1.25% |
| 2026-04-24 | 4.89 | 4.92 | 4.74 | 4.83 | -1.63% | 1.10 | 1.44% |
| 2026-04-23 | 5.02 | 5.02 | 4.89 | 4.91 | -2.39% | 1.18 | 1.51% |
| 2026-04-22 | 4.92 | 5.09 | 4.85 | 5.03 | +1.41% | 1.89 | 2.39% |