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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.76 | 6.01 | 5.76 | 5.90 | +2.25% | 1.77 | 1.89% |
| 2025-09-15 | 5.78 | 5.82 | 5.74 | 5.77 | -0.35% | 0.77 | 0.84% |
| 2025-09-12 | 5.80 | 5.85 | 5.79 | 5.79 | -0.52% | 1.20 | 1.29% |
| 2025-09-11 | 5.74 | 5.83 | 5.69 | 5.82 | +1.22% | 1.24 | 1.35% |
| 2025-09-10 | 5.78 | 5.81 | 5.74 | 5.75 | -0.69% | 0.63 | 0.69% |
| 2025-09-09 | 5.80 | 5.83 | 5.75 | 5.79 | -0.34% | 0.92 | 1.00% |
| 2025-09-08 | 5.79 | 5.84 | 5.74 | 5.81 | 0.00% | 1.07 | 1.16% |
| 2025-09-05 | 5.72 | 5.81 | 5.65 | 5.81 | +1.40% | 1.06 | 1.16% |
| 2025-09-04 | 5.73 | 5.80 | 5.64 | 5.73 | +0.35% | 1.29 | 1.41% |
| 2025-09-03 | 5.90 | 5.93 | 5.69 | 5.71 | -2.73% | 1.33 | 1.45% |
| 2025-09-02 | 6.05 | 6.05 | 5.84 | 5.87 | -3.14% | 1.90 | 2.02% |
| 2025-09-01 | 5.99 | 6.08 | 5.97 | 6.06 | +1.00% | 1.37 | 1.43% |
| 2025-08-29 | 6.10 | 6.16 | 5.98 | 6.00 | -1.64% | 1.85 | 1.92% |
| 2025-08-28 | 6.05 | 6.16 | 5.94 | 6.10 | +0.66% | 2.50 | 2.59% |
| 2025-08-27 | 6.28 | 6.34 | 6.06 | 6.06 | -3.50% | 3.21 | 3.24% |
| 2025-08-26 | 6.28 | 6.36 | 6.23 | 6.28 | -0.95% | 2.41 | 2.41% |
| 2025-08-25 | 6.43 | 6.43 | 6.28 | 6.34 | -1.25% | 4.61 | 4.56% |
| 2025-08-22 | 6.28 | 6.50 | 6.18 | 6.42 | +1.10% | 6.20 | 6.17% |
| 2025-08-21 | 6.24 | 6.50 | 6.23 | 6.35 | +2.42% | 6.09 | 6.02% |
| 2025-08-20 | 6.22 | 6.22 | 6.08 | 6.20 | -0.64% | 2.71 | 2.78% |