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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.63 | 4.66 | 4.60 | 4.64 | +0.43% | 0.38 | 0.52% |
| 2025-05-23 | 4.72 | 4.74 | 4.62 | 4.62 | -2.53% | 0.60 | 0.80% |
| 2025-05-22 | 4.80 | 4.81 | 4.72 | 4.74 | -1.46% | 0.46 | 0.61% |
| 2025-05-21 | 4.83 | 4.85 | 4.80 | 4.81 | -0.62% | 0.36 | 0.48% |
| 2025-05-20 | 4.84 | 4.86 | 4.78 | 4.84 | +0.21% | 0.37 | 0.48% |
| 2025-05-19 | 4.76 | 4.84 | 4.76 | 4.83 | +1.68% | 0.53 | 0.69% |
| 2025-05-16 | 4.78 | 4.80 | 4.73 | 4.75 | -1.04% | 0.42 | 0.55% |
| 2025-05-15 | 4.85 | 4.87 | 4.77 | 4.80 | -1.44% | 0.56 | 0.73% |
| 2025-05-14 | 4.73 | 4.94 | 4.70 | 4.87 | +2.74% | 1.05 | 1.36% |
| 2025-05-13 | 4.80 | 4.81 | 4.71 | 4.74 | -0.63% | 0.48 | 0.64% |
| 2025-05-12 | 4.74 | 4.80 | 4.70 | 4.77 | +1.06% | 0.50 | 0.66% |
| 2025-05-09 | 4.78 | 4.78 | 4.67 | 4.72 | -1.05% | 0.47 | 0.62% |
| 2025-05-08 | 4.72 | 4.81 | 4.68 | 4.77 | +0.85% | 0.74 | 0.98% |
| 2025-05-07 | 4.80 | 4.88 | 4.70 | 4.73 | +0.85% | 1.03 | 1.36% |
| 2025-05-06 | 4.51 | 4.69 | 4.49 | 4.69 | +5.16% | 0.94 | 1.27% |