爱建集团(600643)股票行情 爱建集团股票行情 600643股票行情_爱股网
爱建集团(600643)股票行情
爱建集团(600643)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-31 | 5.59 | 5.62 | 0.03 | 0.54% | 5.57 | 5.65 | 124069 | 6977.70 | 0.78% |
| 2025-10-30 | 5.75 | 5.59 | -0.16 | -2.78% | 5.57 | 5.76 | 201225 | 11369.67 | 1.27% |
| 2025-10-29 | 5.65 | 5.75 | 0.11 | 1.95% | 5.62 | 5.77 | 204527 | 11681.44 | 1.29% |
| 2025-10-28 | 5.65 | 5.64 | -0.01 | -0.18% | 5.61 | 5.68 | 114788 | 6473.08 | 0.72% |
| 2025-10-27 | 5.64 | 5.65 | 0.02 | 0.36% | 5.62 | 5.68 | 143741 | 8119.90 | 0.90% |
| 2025-10-24 | 5.67 | 5.63 | -0.04 | -0.71% | 5.60 | 5.69 | 126261 | 7112.05 | 0.79% |
| 2025-10-23 | 5.60 | 5.67 | 0.06 | 1.07% | 5.56 | 5.68 | 138091 | 7767.91 | 0.87% |
| 2025-10-22 | 5.59 | 5.61 | -0.02 | -0.36% | 5.59 | 5.64 | 84370 | 4739.26 | 0.53% |
| 2025-10-21 | 5.53 | 5.63 | 0.11 | 1.99% | 5.50 | 5.65 | 150188 | 8415.09 | 0.94% |
| 2025-10-20 | 5.48 | 5.52 | 0.07 | 1.28% | 5.47 | 5.54 | 89818 | 4945.95 | 0.56% |
| 2025-10-17 | 5.57 | 5.45 | -0.11 | -1.98% | 5.44 | 5.59 | 135310 | 7472.74 | 0.85% |
| 2025-10-16 | 5.61 | 5.56 | -0.07 | -1.24% | 5.54 | 5.62 | 101765 | 5667.24 | 0.64% |
| 2025-10-15 | 5.56 | 5.63 | 0.05 | 0.90% | 5.53 | 5.65 | 148943 | 8320.40 | 0.94% |
| 2025-10-14 | 5.50 | 5.58 | 0.08 | 1.45% | 5.50 | 5.63 | 226675 | 12645.55 | 1.43% |
| 2025-10-13 | 5.48 | 5.50 | -0.12 | -2.14% | 5.46 | 5.53 | 202780 | 11149.22 | 1.28% |
| 2025-10-10 | 5.59 | 5.62 | 0.02 | 0.36% | 5.56 | 5.66 | 137905 | 7754.90 | 0.87% |
| 2025-10-09 | 5.60 | 5.60 | 0.00 | 0.00% | 5.54 | 5.62 | 126845 | 7083.21 | 0.80% |
| 2025-09-30 | 5.71 | 5.60 | -0.11 | -1.93% | 5.59 | 5.71 | 162856 | 9168.60 | 1.02% |
| 2025-09-29 | 5.58 | 5.71 | 0.14 | 2.51% | 5.48 | 5.79 | 229365 | 12962.56 | 1.44% |
| 2025-09-26 | 5.57 | 5.57 | -0.01 | -0.18% | 5.56 | 5.63 | 96087 | 5376.45 | 0.60% |
| 2025-09-25 | 5.60 | 5.58 | -0.05 | -0.89% | 5.55 | 5.65 | 122303 | 6847.89 | 0.77% |
| 2025-09-24 | 5.55 | 5.63 | 0.06 | 1.08% | 5.54 | 5.65 | 128774 | 7221.27 | 0.81% |
| 2025-09-23 | 5.70 | 5.57 | -0.15 | -2.62% | 5.50 | 5.70 | 187552 | 10438.00 | 1.18% |
| 2025-09-22 | 5.72 | 5.72 | 0.01 | 0.18% | 5.65 | 5.75 | 131187 | 7465.91 | 0.82% |
| 2025-09-19 | 5.83 | 5.71 | -0.14 | -2.39% | 5.71 | 5.85 | 188856 | 10887.10 | 1.19% |
| 2025-09-18 | 6.05 | 5.85 | -0.25 | -4.10% | 5.81 | 6.06 | 455574 | 27023.67 | 2.86% |
| 2025-09-17 | 5.90 | 6.10 | 0.20 | 3.39% | 5.86 | 6.16 | 528538 | 31898.01 | 3.32% |
| 2025-09-16 | 5.76 | 5.90 | 0.13 | 2.25% | 5.76 | 6.01 | 300539 | 17728.68 | 1.89% |
| 2025-09-15 | 5.78 | 5.77 | -0.02 | -0.35% | 5.74 | 5.82 | 133968 | 7733.18 | 0.84% |
| 2025-09-12 | 5.80 | 5.79 | -0.03 | -0.52% | 5.79 | 5.85 | 205358 | 11954.12 | 1.29% |
| 2025-09-11 | 5.74 | 5.82 | 0.07 | 1.22% | 5.69 | 5.83 | 214755 | 12387.95 | 1.35% |
| 2025-09-10 | 5.78 | 5.75 | -0.04 | -0.69% | 5.74 | 5.81 | 109195 | 6298.65 | 0.69% |
| 2025-09-09 | 5.80 | 5.79 | -0.02 | -0.34% | 5.75 | 5.83 | 159750 | 9243.09 | 1.00% |
| 2025-09-08 | 5.79 | 5.81 | 0.00 | 0.00% | 5.74 | 5.84 | 185069 | 10716.20 | 1.16% |
| 2025-09-05 | 5.72 | 5.81 | 0.08 | 1.40% | 5.65 | 5.81 | 184261 | 10564.00 | 1.16% |
| 2025-09-04 | 5.73 | 5.73 | 0.02 | 0.35% | 5.64 | 5.80 | 224391 | 12867.30 | 1.41% |
| 2025-09-03 | 5.90 | 5.71 | -0.16 | -2.73% | 5.69 | 5.93 | 229847 | 13287.89 | 1.45% |
| 2025-09-02 | 6.05 | 5.87 | -0.19 | -3.14% | 5.84 | 6.05 | 321436 | 19002.71 | 2.02% |
| 2025-09-01 | 5.99 | 6.06 | 0.06 | 1.00% | 5.97 | 6.08 | 227509 | 13736.33 | 1.43% |
| 2025-08-29 | 6.10 | 6.00 | -0.10 | -1.64% | 5.98 | 6.16 | 305993 | 18549.40 | 1.92% |
| 2025-08-28 | 6.05 | 6.10 | 0.04 | 0.66% | 5.94 | 6.16 | 412022 | 24975.38 | 2.59% |
| 2025-08-27 | 6.28 | 6.06 | -0.22 | -3.50% | 6.06 | 6.34 | 515937 | 32108.63 | 3.24% |
| 2025-08-26 | 6.28 | 6.28 | -0.06 | -0.95% | 6.23 | 6.36 | 383457 | 24130.75 | 2.41% |
| 2025-08-25 | 6.43 | 6.34 | -0.08 | -1.25% | 6.28 | 6.43 | 725539 | 46053.02 | 4.56% |
| 2025-08-22 | 6.28 | 6.42 | 0.07 | 1.10% | 6.18 | 6.50 | 980742 | 62028.91 | 6.17% |
| 2025-08-21 | 6.24 | 6.35 | 0.15 | 2.42% | 6.23 | 6.50 | 957793 | 60903.49 | 6.02% |
| 2025-08-20 | 6.22 | 6.20 | -0.04 | -0.64% | 6.08 | 6.22 | 441422 | 27141.31 | 2.78% |
| 2025-08-19 | 6.23 | 6.24 | -0.01 | -0.16% | 6.16 | 6.28 | 420552 | 26150.19 | 2.64% |
| 2025-08-18 | 6.18 | 6.25 | 0.02 | 0.32% | 6.12 | 6.30 | 521670 | 32442.46 | 3.28% |
| 2025-08-15 | 6.09 | 6.23 | 0.11 | 1.80% | 6.04 | 6.28 | 557827 | 34564.64 | 3.51% |
| 2025-08-14 | 6.16 | 6.12 | -0.06 | -0.97% | 6.06 | 6.22 | 420405 | 25887.75 | 2.64% |
| 2025-08-13 | 6.16 | 6.18 | 0.02 | 0.32% | 6.10 | 6.24 | 493644 | 30474.73 | 3.10% |
| 2025-08-12 | 6.14 | 6.16 | 0.02 | 0.33% | 6.10 | 6.20 | 295350 | 18140.17 | 1.86% |
| 2025-08-11 | 6.08 | 6.14 | 0.07 | 1.15% | 6.03 | 6.16 | 286609 | 17549.95 | 1.80% |
| 2025-08-08 | 6.02 | 6.07 | 0.03 | 0.50% | 5.99 | 6.10 | 220280 | 13333.39 | 1.39% |
| 2025-08-07 | 6.11 | 6.04 | -0.06 | -0.98% | 6.00 | 6.11 | 207111 | 12519.42 | 1.30% |
| 2025-08-06 | 6.02 | 6.10 | 0.06 | 0.99% | 5.99 | 6.11 | 268409 | 16286.10 | 1.69% |
| 2025-08-05 | 6.00 | 6.04 | 0.06 | 1.00% | 5.97 | 6.05 | 207318 | 12461.59 | 1.30% |
| 2025-08-04 | 6.00 | 5.98 | -0.05 | -0.83% | 5.94 | 6.02 | 211274 | 12611.47 | 1.33% |
| 2025-08-01 | 6.03 | 6.03 | -0.02 | -0.33% | 6.00 | 6.09 | 247956 | 14955.80 | 1.56% |
| 2025-07-31 | 6.14 | 6.05 | -0.11 | -1.79% | 6.01 | 6.19 | 301985 | 18390.13 | 1.90% |
| 2025-07-30 | 6.25 | 6.16 | -0.09 | -1.44% | 6.07 | 6.25 | 364430 | 22420.03 | 2.29% |
| 2025-07-29 | 6.25 | 6.25 | -0.02 | -0.32% | 6.15 | 6.27 | 299062 | 18534.12 | 1.88% |
| 2025-07-28 | 6.21 | 6.27 | 0.07 | 1.13% | 6.16 | 6.31 | 365410 | 22849.14 | 2.30% |
| 2025-07-25 | 6.28 | 6.20 | -0.10 | -1.59% | 6.19 | 6.31 | 315316 | 19651.76 | 1.98% |
| 2025-07-24 | 6.11 | 6.30 | 0.13 | 2.11% | 6.10 | 6.33 | 479409 | 29996.35 | 3.01% |
| 2025-07-23 | 6.29 | 6.17 | -0.12 | -1.91% | 6.16 | 6.33 | 555595 | 34707.55 | 3.49% |
| 2025-07-22 | 6.33 | 6.29 | -0.05 | -0.79% | 6.19 | 6.34 | 488932 | 30603.83 | 3.07% |
| 2025-07-21 | 6.30 | 6.34 | 0.04 | 0.63% | 6.25 | 6.38 | 362334 | 22933.44 | 2.28% |
| 2025-07-18 | 6.33 | 6.30 | -0.06 | -0.94% | 6.28 | 6.42 | 458349 | 29056.09 | 2.88% |
| 2025-07-17 | 6.29 | 6.36 | 0.06 | 0.95% | 6.27 | 6.45 | 499217 | 31782.54 | 3.14% |
| 2025-07-16 | 6.31 | 6.30 | -0.03 | -0.47% | 6.22 | 6.36 | 550706 | 34658.95 | 3.46% |
| 2025-07-15 | 6.44 | 6.33 | -0.17 | -2.62% | 6.31 | 6.53 | 838789 | 53580.73 | 5.27% |
| 2025-07-14 | 6.81 | 6.50 | -0.40 | -5.80% | 6.41 | 6.93 | 1427942 | 94461.24 | 8.98% |
| 2025-07-11 | 6.88 | 6.90 | 0.28 | 4.23% | 6.80 | 7.02 | 1848401 | 127861.86 | 11.62% |
| 2025-07-10 | 6.70 | 6.62 | -0.09 | -1.34% | 6.59 | 6.88 | 1370061 | 92385.05 | 8.61% |
| 2025-07-09 | 6.88 | 6.71 | -0.10 | -1.47% | 6.68 | 7.08 | 1604800 | 109962.18 | 10.09% |
| 2025-07-08 | 6.62 | 6.81 | 0.13 | 1.95% | 6.48 | 6.90 | 1735677 | 116429.75 | 10.91% |
| 2025-07-07 | 6.54 | 6.68 | -0.10 | -1.47% | 6.52 | 6.99 | 1440070 | 97457.33 | 9.06% |
| 2025-07-04 | 6.86 | 6.78 | 0.02 | 0.30% | 6.61 | 7.12 | 1950923 | 134237.11 | 12.27% |
上证大盘股票行情在线 K线走势图
爱建集团(600643)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
