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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.95 | 5.26 | 4.93 | 5.18 | +1.97% | 4.41 | 5.38% |
| 2026-03-20 | 5.33 | 5.35 | 5.08 | 5.08 | -5.93% | 4.29 | 5.21% |
| 2026-03-19 | 5.13 | 5.70 | 5.04 | 5.40 | +1.12% | 7.20 | 8.48% |
| 2026-03-18 | 5.00 | 5.40 | 5.00 | 5.34 | +4.30% | 7.90 | 9.56% |
| 2026-03-17 | 4.65 | 5.12 | 4.64 | 5.12 | +10.11% | 4.61 | 5.76% |
| 2026-03-16 | 4.62 | 4.69 | 4.61 | 4.65 | +0.87% | 0.53 | 0.72% |
| 2026-03-13 | 4.67 | 4.68 | 4.59 | 4.61 | -1.71% | 0.76 | 1.03% |
| 2026-03-12 | 4.69 | 4.74 | 4.67 | 4.69 | -0.21% | 0.59 | 0.78% |
| 2026-03-11 | 4.68 | 4.71 | 4.65 | 4.70 | -0.21% | 0.43 | 0.57% |
| 2026-03-10 | 4.70 | 4.74 | 4.67 | 4.71 | +0.86% | 0.41 | 0.54% |
| 2026-03-09 | 4.70 | 4.72 | 4.64 | 4.67 | -1.27% | 0.57 | 0.77% |
| 2026-03-06 | 4.61 | 4.74 | 4.59 | 4.73 | +2.38% | 0.60 | 0.80% |
| 2026-03-05 | 4.63 | 4.71 | 4.61 | 4.62 | +0.87% | 0.76 | 1.02% |
| 2026-03-04 | 4.63 | 4.70 | 4.50 | 4.58 | -1.93% | 0.89 | 1.21% |
| 2026-03-03 | 4.76 | 4.81 | 4.66 | 4.67 | -1.68% | 0.75 | 1.00% |
| 2026-03-02 | 4.80 | 4.84 | 4.67 | 4.75 | -2.86% | 1.03 | 1.36% |
| 2026-02-27 | 4.81 | 4.89 | 4.78 | 4.89 | +1.45% | 0.56 | 0.73% |
| 2026-02-26 | 4.92 | 4.94 | 4.80 | 4.82 | -2.03% | 0.71 | 0.92% |
| 2026-02-25 | 4.79 | 4.96 | 4.79 | 4.92 | +2.71% | 1.01 | 1.30% |
| 2026-02-24 | 4.81 | 4.83 | 4.77 | 4.79 | +0.63% | 0.44 | 0.58% |