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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.50 | 5.53 | 5.12 | 5.12 | -7.75% | 2.67 | 3.20% |
| 2026-01-15 | 5.64 | 5.65 | 5.52 | 5.55 | -1.60% | 1.00 | 1.13% |
| 2026-01-14 | 5.67 | 5.79 | 5.56 | 5.64 | -0.88% | 1.93 | 2.13% |
| 2026-01-13 | 5.78 | 5.88 | 5.66 | 5.69 | -0.87% | 1.76 | 1.92% |
| 2026-01-12 | 5.66 | 5.77 | 5.65 | 5.74 | +1.41% | 1.58 | 1.74% |
| 2026-01-09 | 5.57 | 5.69 | 5.55 | 5.66 | +2.17% | 1.44 | 1.61% |
| 2026-01-08 | 5.53 | 5.58 | 5.48 | 5.54 | -0.18% | 0.74 | 0.84% |
| 2026-01-07 | 5.66 | 5.66 | 5.54 | 5.55 | -1.77% | 0.94 | 1.05% |
| 2026-01-06 | 5.47 | 5.67 | 5.47 | 5.65 | +2.91% | 1.48 | 1.65% |
| 2026-01-05 | 5.53 | 5.53 | 5.45 | 5.49 | -0.72% | 0.92 | 1.06% |
| 2025-12-31 | 5.52 | 5.57 | 5.45 | 5.53 | +0.91% | 0.68 | 0.78% |
| 2025-12-30 | 5.55 | 5.57 | 5.47 | 5.48 | -1.62% | 0.74 | 0.85% |
| 2025-12-29 | 5.52 | 5.58 | 5.50 | 5.57 | +0.36% | 0.62 | 0.70% |
| 2025-12-26 | 5.54 | 5.59 | 5.51 | 5.55 | +0.18% | 0.89 | 1.01% |
| 2025-12-25 | 5.39 | 5.59 | 5.37 | 5.54 | +2.78% | 1.24 | 1.42% |
| 2025-12-24 | 5.28 | 5.42 | 5.27 | 5.39 | +2.08% | 0.67 | 0.79% |
| 2025-12-23 | 5.35 | 5.37 | 5.28 | 5.28 | -1.31% | 0.46 | 0.54% |
| 2025-12-22 | 5.32 | 5.39 | 5.31 | 5.35 | +0.38% | 0.49 | 0.57% |
| 2025-12-19 | 5.25 | 5.35 | 5.22 | 5.33 | +1.91% | 0.82 | 0.97% |
| 2025-12-18 | 5.25 | 5.28 | 5.21 | 5.23 | -0.76% | 0.58 | 0.70% |