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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.14 | 5.28 | 5.11 | 5.20 | +1.36% | 1.31 | 1.58% |
| 2025-06-23 | 4.95 | 5.15 | 4.92 | 5.13 | +3.22% | 1.14 | 1.41% |
| 2025-06-20 | 5.04 | 5.07 | 4.94 | 4.97 | -1.39% | 0.84 | 1.06% |
| 2025-06-19 | 5.27 | 5.27 | 5.02 | 5.04 | -4.00% | 1.51 | 1.88% |
| 2025-06-18 | 5.38 | 5.39 | 5.21 | 5.25 | -2.23% | 1.34 | 1.60% |
| 2025-06-17 | 5.33 | 5.49 | 5.32 | 5.37 | +1.13% | 1.60 | 1.87% |
| 2025-06-16 | 5.16 | 5.34 | 5.13 | 5.31 | +2.71% | 1.61 | 1.92% |
| 2025-06-13 | 5.40 | 5.40 | 5.14 | 5.17 | -4.61% | 1.83 | 2.20% |
| 2025-06-12 | 5.19 | 5.54 | 5.19 | 5.42 | +4.03% | 2.84 | 3.31% |
| 2025-06-11 | 5.19 | 5.40 | 5.14 | 5.21 | +1.36% | 1.50 | 1.79% |
| 2025-06-10 | 5.19 | 5.30 | 5.10 | 5.14 | -0.77% | 1.20 | 1.45% |
| 2025-06-09 | 5.15 | 5.22 | 5.12 | 5.18 | +0.97% | 0.97 | 1.18% |
| 2025-06-06 | 5.17 | 5.30 | 5.09 | 5.13 | -1.16% | 1.16 | 1.41% |
| 2025-06-05 | 5.15 | 5.35 | 5.10 | 5.19 | +0.78% | 1.78 | 2.15% |
| 2025-06-04 | 5.03 | 5.17 | 5.00 | 5.15 | +1.98% | 1.55 | 1.92% |
| 2025-06-03 | 5.02 | 5.14 | 4.94 | 5.05 | +2.02% | 1.82 | 2.27% |
| 2025-05-30 | 4.89 | 5.12 | 4.89 | 4.95 | +2.27% | 1.89 | 2.39% |
| 2025-05-29 | 4.67 | 4.87 | 4.67 | 4.84 | +3.86% | 1.05 | 1.38% |
| 2025-05-28 | 4.69 | 4.70 | 4.63 | 4.66 | -0.43% | 0.32 | 0.43% |
| 2025-05-27 | 4.64 | 4.69 | 4.60 | 4.68 | +0.86% | 0.36 | 0.49% |