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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.82 | 4.86 | 4.76 | 4.76 | -1.24% | 0.56 | 0.73% |
| 2026-02-12 | 4.88 | 4.88 | 4.77 | 4.82 | -1.23% | 0.62 | 0.81% |
| 2026-02-11 | 4.91 | 4.91 | 4.86 | 4.88 | -0.41% | 0.48 | 0.62% |
| 2026-02-10 | 4.91 | 4.93 | 4.86 | 4.90 | -0.61% | 0.42 | 0.54% |
| 2026-02-09 | 4.88 | 4.94 | 4.87 | 4.93 | +2.07% | 0.53 | 0.67% |
| 2026-02-06 | 4.84 | 4.89 | 4.79 | 4.83 | -0.62% | 0.61 | 0.79% |
| 2026-02-05 | 4.87 | 4.91 | 4.83 | 4.86 | -0.21% | 0.58 | 0.75% |
| 2026-02-04 | 4.75 | 4.88 | 4.75 | 4.87 | +1.88% | 0.73 | 0.96% |
| 2026-02-03 | 4.72 | 4.79 | 4.72 | 4.78 | +1.27% | 0.67 | 0.89% |
| 2026-02-02 | 4.68 | 4.81 | 4.66 | 4.72 | -5.03% | 1.20 | 1.58% |
| 2026-01-30 | 5.01 | 5.05 | 4.95 | 4.97 | -1.19% | 0.86 | 1.08% |
| 2026-01-29 | 5.01 | 5.08 | 4.95 | 5.03 | 0.00% | 0.81 | 1.01% |
| 2026-01-28 | 5.07 | 5.09 | 5.03 | 5.03 | -0.98% | 0.59 | 0.73% |
| 2026-01-27 | 5.09 | 5.13 | 4.95 | 5.08 | -0.59% | 1.01 | 1.26% |
| 2026-01-26 | 5.16 | 5.21 | 5.06 | 5.11 | -0.97% | 1.00 | 1.24% |
| 2026-01-23 | 5.06 | 5.18 | 5.06 | 5.16 | +1.98% | 1.21 | 1.48% |
| 2026-01-22 | 5.00 | 5.07 | 5.00 | 5.06 | +1.20% | 0.83 | 1.04% |
| 2026-01-21 | 5.10 | 5.12 | 4.99 | 5.00 | -2.15% | 1.45 | 1.81% |
| 2026-01-20 | 5.13 | 5.17 | 5.07 | 5.11 | -0.20% | 0.98 | 1.21% |
| 2026-01-19 | 5.10 | 5.21 | 5.07 | 5.12 | 0.00% | 1.17 | 1.43% |