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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.21 | 5.31 | 5.09 | 5.27 | +0.38% | 1.08 | 1.30% |
| 2025-12-16 | 5.25 | 5.31 | 5.18 | 5.25 | +0.19% | 0.73 | 0.87% |
| 2025-12-15 | 5.21 | 5.29 | 5.18 | 5.24 | +0.19% | 0.52 | 0.62% |
| 2025-12-12 | 5.24 | 5.28 | 5.21 | 5.23 | +0.38% | 0.64 | 0.77% |
| 2025-12-11 | 5.36 | 5.37 | 5.21 | 5.21 | -2.62% | 0.92 | 1.10% |
| 2025-12-10 | 5.40 | 5.40 | 5.30 | 5.35 | -0.93% | 0.97 | 1.14% |
| 2025-12-09 | 5.51 | 5.52 | 5.40 | 5.40 | -2.35% | 0.72 | 0.83% |
| 2025-12-08 | 5.52 | 5.61 | 5.50 | 5.53 | +1.10% | 1.16 | 1.31% |
| 2025-12-05 | 5.36 | 5.50 | 5.26 | 5.47 | +2.24% | 1.09 | 1.28% |
| 2025-12-04 | 5.44 | 5.48 | 5.34 | 5.35 | -1.65% | 0.82 | 0.96% |
| 2025-12-03 | 5.48 | 5.55 | 5.43 | 5.44 | -0.55% | 0.55 | 0.63% |
| 2025-12-02 | 5.48 | 5.48 | 5.41 | 5.47 | -0.18% | 0.44 | 0.50% |
| 2025-12-01 | 5.48 | 5.59 | 5.46 | 5.48 | +0.37% | 0.72 | 0.82% |
| 2025-11-28 | 5.41 | 5.47 | 5.36 | 5.46 | +0.37% | 0.58 | 0.68% |
| 2025-11-27 | 5.44 | 5.52 | 5.43 | 5.44 | -0.18% | 0.59 | 0.68% |
| 2025-11-26 | 5.43 | 5.54 | 5.42 | 5.45 | +0.37% | 0.58 | 0.67% |
| 2025-11-25 | 5.38 | 5.49 | 5.38 | 5.43 | +0.93% | 0.61 | 0.70% |
| 2025-11-24 | 5.35 | 5.42 | 5.33 | 5.38 | +0.56% | 0.55 | 0.64% |
| 2025-11-21 | 5.55 | 5.60 | 5.34 | 5.35 | -4.46% | 0.92 | 1.06% |
| 2025-11-20 | 5.60 | 5.64 | 5.54 | 5.60 | +0.54% | 0.67 | 0.75% |