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 |
|---|
| 2025-09-15 | 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% |
| 2025-07-03 | 6.81 | 6.76 | -0.58 | -7.90% | 6.62 | 7.24 | 2240682 | 153580.06 | 14.09% |
| 2025-07-02 | 7.60 | 7.34 | -0.82 | -10.05% | 7.34 | 7.66 | 1749945 | 129571.53 | 11.00% |
| 2025-07-01 | 7.15 | 8.16 | 0.74 | 9.97% | 7.05 | 8.16 | 3297117 | 253710.59 | 20.73% |
| 2025-06-30 | 6.60 | 7.42 | 0.50 | 7.23% | 6.44 | 7.45 | 2976771 | 205164.56 | 18.72% |
| 2025-06-27 | 6.92 | 6.92 | 0.63 | 10.02% | 6.70 | 6.92 | 1859677 | 128248.16 | 11.69% |
| 2025-06-26 | 6.29 | 6.29 | 0.57 | 9.97% | 6.29 | 6.29 | 156951 | 9872.24 | 0.99% |
| 2025-06-25 | 5.18 | 5.72 | 0.52 | 10.00% | 5.18 | 5.72 | 293616 | 16509.95 | 1.85% |
| 2025-06-24 | 5.14 | 5.20 | 0.07 | 1.36% | 5.11 | 5.28 | 251213 | 13067.90 | 1.58% |
| 2025-06-23 | 4.95 | 5.13 | 0.16 | 3.22% | 4.92 | 5.15 | 224350 | 11361.44 | 1.41% |
| 2025-06-20 | 5.04 | 4.97 | -0.07 | -1.39% | 4.94 | 5.07 | 168799 | 8423.53 | 1.06% |
| 2025-06-19 | 5.27 | 5.04 | -0.21 | -4.00% | 5.02 | 5.27 | 298344 | 15136.99 | 1.88% |
| 2025-06-18 | 5.38 | 5.25 | -0.12 | -2.23% | 5.21 | 5.39 | 253832 | 13392.76 | 1.60% |
| 2025-06-17 | 5.33 | 5.37 | 0.06 | 1.13% | 5.32 | 5.49 | 297249 | 15988.29 | 1.87% |
| 2025-06-16 | 5.16 | 5.31 | 0.14 | 2.71% | 5.13 | 5.34 | 305022 | 16116.41 | 1.92% |
| 2025-06-13 | 5.40 | 5.17 | -0.25 | -4.61% | 5.14 | 5.40 | 349934 | 18299.21 | 2.20% |
| 2025-06-12 | 5.19 | 5.42 | 0.21 | 4.03% | 5.19 | 5.54 | 526621 | 28407.42 | 3.31% |
| 2025-06-11 | 5.19 | 5.21 | 0.07 | 1.36% | 5.14 | 5.40 | 285255 | 15033.54 | 1.79% |
| 2025-06-10 | 5.19 | 5.14 | -0.04 | -0.77% | 5.10 | 5.30 | 230360 | 11953.49 | 1.45% |
| 2025-06-09 | 5.15 | 5.18 | 0.05 | 0.97% | 5.12 | 5.22 | 186916 | 9682.43 | 1.18% |
| 2025-06-06 | 5.17 | 5.13 | -0.06 | -1.16% | 5.09 | 5.30 | 223951 | 11579.59 | 1.41% |
| 2025-06-05 | 5.15 | 5.19 | 0.04 | 0.78% | 5.10 | 5.35 | 342175 | 17839.08 | 2.15% |
| 2025-06-04 | 5.03 | 5.15 | 0.10 | 1.98% | 5.00 | 5.17 | 304611 | 15527.50 | 1.92% |
| 2025-06-03 | 5.02 | 5.05 | 0.10 | 2.02% | 4.94 | 5.14 | 360848 | 18246.40 | 2.27% |
| 2025-05-30 | 4.89 | 4.95 | 0.11 | 2.27% | 4.89 | 5.12 | 379627 | 18884.18 | 2.39% |
| 2025-05-29 | 4.67 | 4.84 | 0.18 | 3.86% | 4.67 | 4.87 | 219482 | 10545.64 | 1.38% |
| 2025-05-28 | 4.69 | 4.66 | -0.02 | -0.43% | 4.63 | 4.70 | 68693 | 3202.10 | 0.43% |
| 2025-05-27 | 4.64 | 4.68 | 0.04 | 0.86% | 4.60 | 4.69 | 78122 | 3629.73 | 0.49% |
| 2025-05-26 | 4.63 | 4.64 | 0.02 | 0.43% | 4.60 | 4.66 | 82455 | 3821.88 | 0.52% |
上证大盘股票行情在线 K线走势图
