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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.59 | 5.64 | 5.59 | 5.61 | -0.36% | 0.47 | 0.53% |
| 2025-10-21 | 5.53 | 5.65 | 5.50 | 5.63 | +1.99% | 0.84 | 0.94% |
| 2025-10-20 | 5.48 | 5.54 | 5.47 | 5.52 | +1.28% | 0.49 | 0.56% |
| 2025-10-17 | 5.57 | 5.59 | 5.44 | 5.45 | -1.98% | 0.75 | 0.85% |
| 2025-10-16 | 5.61 | 5.62 | 5.54 | 5.56 | -1.24% | 0.57 | 0.64% |
| 2025-10-15 | 5.56 | 5.65 | 5.53 | 5.63 | +0.90% | 0.83 | 0.94% |
| 2025-10-14 | 5.50 | 5.63 | 5.50 | 5.58 | +1.45% | 1.26 | 1.43% |
| 2025-10-13 | 5.48 | 5.53 | 5.46 | 5.50 | -2.14% | 1.11 | 1.28% |
| 2025-10-10 | 5.59 | 5.66 | 5.56 | 5.62 | +0.36% | 0.78 | 0.87% |
| 2025-10-09 | 5.60 | 5.62 | 5.54 | 5.60 | 0.00% | 0.71 | 0.80% |
| 2025-09-30 | 5.71 | 5.71 | 5.59 | 5.60 | -1.93% | 0.92 | 1.02% |
| 2025-09-29 | 5.58 | 5.79 | 5.48 | 5.71 | +2.51% | 1.30 | 1.44% |
| 2025-09-26 | 5.57 | 5.63 | 5.56 | 5.57 | -0.18% | 0.54 | 0.60% |
| 2025-09-25 | 5.60 | 5.65 | 5.55 | 5.58 | -0.89% | 0.68 | 0.77% |
| 2025-09-24 | 5.55 | 5.65 | 5.54 | 5.63 | +1.08% | 0.72 | 0.81% |
| 2025-09-23 | 5.70 | 5.70 | 5.50 | 5.57 | -2.62% | 1.04 | 1.18% |
| 2025-09-22 | 5.72 | 5.75 | 5.65 | 5.72 | +0.18% | 0.75 | 0.82% |
| 2025-09-19 | 5.83 | 5.85 | 5.71 | 5.71 | -2.39% | 1.09 | 1.19% |
| 2025-09-18 | 6.05 | 6.06 | 5.81 | 5.85 | -4.10% | 2.70 | 2.86% |
| 2025-09-17 | 5.90 | 6.16 | 5.86 | 6.10 | +3.39% | 3.19 | 3.32% |