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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.71 | 5.75 | 5.55 | 5.57 | -2.79% | 0.79 | 0.89% |
| 2025-11-18 | 5.80 | 5.81 | 5.69 | 5.73 | -1.04% | 0.68 | 0.75% |
| 2025-11-17 | 5.83 | 5.84 | 5.76 | 5.79 | -0.52% | 0.66 | 0.72% |
| 2025-11-14 | 5.79 | 5.88 | 5.76 | 5.82 | 0.00% | 1.03 | 1.11% |
| 2025-11-13 | 5.74 | 5.83 | 5.71 | 5.82 | +1.39% | 1.06 | 1.15% |
| 2025-11-12 | 5.76 | 5.78 | 5.70 | 5.74 | -0.35% | 0.59 | 0.65% |
| 2025-11-11 | 5.76 | 5.77 | 5.72 | 5.76 | 0.00% | 0.62 | 0.67% |
| 2025-11-10 | 5.69 | 5.76 | 5.67 | 5.76 | +1.23% | 0.83 | 0.91% |
| 2025-11-07 | 5.67 | 5.71 | 5.65 | 5.69 | +0.18% | 0.50 | 0.56% |
| 2025-11-06 | 5.72 | 5.74 | 5.67 | 5.68 | -0.35% | 0.56 | 0.62% |
| 2025-11-05 | 5.64 | 5.74 | 5.62 | 5.70 | +0.18% | 0.68 | 0.75% |
| 2025-11-04 | 5.67 | 5.70 | 5.66 | 5.69 | 0.00% | 0.72 | 0.80% |
| 2025-11-03 | 5.63 | 5.69 | 5.60 | 5.69 | +1.25% | 0.79 | 0.88% |
| 2025-10-31 | 5.59 | 5.65 | 5.57 | 5.62 | +0.54% | 0.70 | 0.78% |
| 2025-10-30 | 5.75 | 5.76 | 5.57 | 5.59 | -2.78% | 1.14 | 1.27% |
| 2025-10-29 | 5.65 | 5.77 | 5.62 | 5.75 | +1.95% | 1.17 | 1.29% |
| 2025-10-28 | 5.65 | 5.68 | 5.61 | 5.64 | -0.18% | 0.65 | 0.72% |
| 2025-10-27 | 5.64 | 5.68 | 5.62 | 5.65 | +0.36% | 0.81 | 0.90% |
| 2025-10-24 | 5.67 | 5.69 | 5.60 | 5.63 | -0.71% | 0.71 | 0.79% |
| 2025-10-23 | 5.60 | 5.68 | 5.56 | 5.67 | +1.07% | 0.78 | 0.87% |