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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.94 | 5.06 | 4.90 | 4.96 | +0.40% | 1.32 | 1.67% |
| 2026-04-20 | 5.02 | 5.02 | 4.88 | 4.94 | -1.98% | 1.69 | 2.15% |
| 2026-04-17 | 5.17 | 5.17 | 5.01 | 5.04 | -2.51% | 1.93 | 2.40% |
| 2026-04-16 | 5.13 | 5.23 | 5.08 | 5.17 | +0.98% | 1.59 | 1.94% |
| 2026-04-15 | 5.31 | 5.34 | 5.12 | 5.12 | -2.66% | 2.08 | 2.53% |
| 2026-04-14 | 5.07 | 5.39 | 5.01 | 5.26 | +4.78% | 3.43 | 4.14% |
| 2026-04-13 | 5.12 | 5.12 | 4.92 | 5.02 | -3.09% | 2.43 | 3.04% |
| 2026-04-10 | 5.21 | 5.28 | 5.15 | 5.18 | +0.19% | 3.16 | 3.82% |
| 2026-04-09 | 5.21 | 5.22 | 5.11 | 5.17 | -2.08% | 2.25 | 2.74% |
| 2026-04-08 | 5.22 | 5.29 | 5.15 | 5.28 | +0.19% | 4.02 | 4.84% |
| 2026-04-07 | 5.11 | 5.30 | 5.10 | 5.27 | +2.13% | 3.62 | 4.35% |
| 2026-04-03 | 5.34 | 5.46 | 5.13 | 5.16 | 0.00% | 4.50 | 5.38% |
| 2026-04-02 | 5.20 | 5.28 | 5.06 | 5.16 | +0.19% | 5.00 | 6.08% |
| 2026-04-01 | 4.75 | 5.15 | 4.71 | 5.15 | +10.04% | 3.32 | 4.17% |
| 2026-03-31 | 4.96 | 5.01 | 4.66 | 4.68 | -6.02% | 2.83 | 3.72% |
| 2026-03-30 | 5.05 | 5.15 | 4.88 | 4.98 | -2.73% | 1.98 | 2.51% |
| 2026-03-27 | 4.92 | 5.22 | 4.91 | 5.12 | +2.61% | 2.40 | 2.97% |
| 2026-03-26 | 5.17 | 5.17 | 4.98 | 4.99 | -4.41% | 2.68 | 3.34% |
| 2026-03-25 | 5.18 | 5.23 | 5.11 | 5.22 | -0.38% | 3.40 | 4.12% |
| 2026-03-24 | 5.11 | 5.27 | 5.06 | 5.24 | +1.16% | 4.05 | 4.91% |