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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.23 | 6.28 | 6.16 | 6.24 | -0.16% | 2.62 | 2.64% |
| 2025-08-18 | 6.18 | 6.30 | 6.12 | 6.25 | +0.32% | 3.24 | 3.28% |
| 2025-08-15 | 6.09 | 6.28 | 6.04 | 6.23 | +1.80% | 3.46 | 3.51% |
| 2025-08-14 | 6.16 | 6.22 | 6.06 | 6.12 | -0.97% | 2.59 | 2.64% |
| 2025-08-13 | 6.16 | 6.24 | 6.10 | 6.18 | +0.32% | 3.05 | 3.10% |
| 2025-08-12 | 6.14 | 6.20 | 6.10 | 6.16 | +0.33% | 1.81 | 1.86% |
| 2025-08-11 | 6.08 | 6.16 | 6.03 | 6.14 | +1.15% | 1.75 | 1.80% |
| 2025-08-08 | 6.02 | 6.10 | 5.99 | 6.07 | +0.50% | 1.33 | 1.39% |
| 2025-08-07 | 6.11 | 6.11 | 6.00 | 6.04 | -0.98% | 1.25 | 1.30% |
| 2025-08-06 | 6.02 | 6.11 | 5.99 | 6.10 | +0.99% | 1.63 | 1.69% |
| 2025-08-05 | 6.00 | 6.05 | 5.97 | 6.04 | +1.00% | 1.25 | 1.30% |
| 2025-08-04 | 6.00 | 6.02 | 5.94 | 5.98 | -0.83% | 1.26 | 1.33% |
| 2025-08-01 | 6.03 | 6.09 | 6.00 | 6.03 | -0.33% | 1.50 | 1.56% |
| 2025-07-31 | 6.14 | 6.19 | 6.01 | 6.05 | -1.79% | 1.84 | 1.90% |
| 2025-07-30 | 6.25 | 6.25 | 6.07 | 6.16 | -1.44% | 2.24 | 2.29% |
| 2025-07-29 | 6.25 | 6.27 | 6.15 | 6.25 | -0.32% | 1.85 | 1.88% |
| 2025-07-28 | 6.21 | 6.31 | 6.16 | 6.27 | +1.13% | 2.28 | 2.30% |
| 2025-07-25 | 6.28 | 6.31 | 6.19 | 6.20 | -1.59% | 1.97 | 1.98% |
| 2025-07-24 | 6.11 | 6.33 | 6.10 | 6.30 | +2.11% | 3.00 | 3.01% |
| 2025-07-23 | 6.29 | 6.33 | 6.16 | 6.17 | -1.91% | 3.47 | 3.49% |