爱建集团

600643
🏛️ 中国 →
5.60
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.58 5.61 5.56 5.61 583.0K
09:35 5.60 5.61 5.59 5.60 710.0K
09:40 5.60 5.61 5.59 5.60 401.6K
09:45 5.61 5.61 5.60 5.61 265.7K
09:50 5.60 5.61 5.58 5.59 493.1K
09:55 5.58 5.59 5.57 5.59 406.6K
10:00 5.59 5.60 5.58 5.60 367.5K
10:05 5.59 5.62 5.59 5.62 505.6K
10:10 5.61 5.62 5.60 5.61 115.6K
10:15 5.61 5.61 5.60 5.61 44.3K
10:20 5.60 5.61 5.60 5.60 119.3K
10:25 5.60 5.61 5.60 5.60 46.4K
10:30 5.60 5.61 5.60 5.61 17.4K
10:35 5.60 5.61 5.60 5.61 51.2K
10:40 5.61 5.62 5.61 5.61 253.8K
10:45 5.61 5.62 5.61 5.62 249.4K
10:50 5.62 5.63 5.61 5.62 149.4K
10:55 5.61 5.62 5.61 5.61 27.7K
11:00 5.61 5.62 5.61 5.61 142.4K
11:05 5.62 5.62 5.61 5.61 27.2K
11:10 5.61 5.62 5.61 5.62 22.5K
11:15 5.62 5.62 5.60 5.60 195.6K
11:20 5.60 5.61 5.59 5.61 341.9K
11:25 5.60 5.60 5.59 5.60 111.2K
13:00 5.60 5.60 5.58 5.59 129.2K
13:05 5.58 5.59 5.58 5.58 11.8K
13:10 5.58 5.59 5.58 5.58 122.3K
13:15 5.59 5.60 5.58 5.59 142.8K
13:20 5.59 5.59 5.58 5.58 36.5K
13:25 5.58 5.59 5.58 5.59 72.4K
13:30 5.58 5.59 5.58 5.59 35.0K
13:35 5.59 5.59 5.58 5.59 91.0K
13:40 5.58 5.59 5.58 5.59 113.2K
13:45 5.59 5.62 5.58 5.61 498.2K
13:50 5.61 5.61 5.58 5.58 194.4K
13:55 5.58 5.59 5.58 5.59 260.0K
14:00 5.58 5.59 5.58 5.59 21.2K
14:05 5.59 5.60 5.58 5.59 217.0K
14:10 5.60 5.60 5.58 5.59 158.3K
14:15 5.58 5.60 5.58 5.58 102.8K
14:20 5.59 5.60 5.58 5.58 61.6K
14:25 5.59 5.59 5.58 5.59 116.6K
14:30 5.59 5.59 5.58 5.58 112.8K
14:35 5.58 5.59 5.57 5.58 571.8K
14:40 5.57 5.59 5.57 5.58 175.7K
14:45 5.58 5.59 5.58 5.58 114.0K
14:50 5.59 5.59 5.58 5.59 319.1K
14:55 5.59 5.59 5.58 5.59 148.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 5.71 5.71 5.59 5.60 16.3M
2025-09-29 5.58 5.79 5.48 5.71 22.9M
2025-09-26 5.57 5.63 5.56 5.57 9.6M
2025-09-25 5.60 5.65 5.55 5.58 12.2M
2025-09-24 5.55 5.65 5.54 5.63 12.9M
2025-09-23 5.70 5.70 5.50 5.57 18.8M
2025-09-22 5.72 5.75 5.65 5.72 13.1M
2025-09-19 5.83 5.85 5.71 5.71 18.9M
2025-09-18 6.05 6.06 5.81 5.85 45.6M
2025-09-17 5.90 6.16 5.86 6.10 52.9M
2025-09-16 5.76 6.01 5.76 5.90 30.1M
2025-09-15 5.78 5.82 5.74 5.77 13.4M
2025-09-12 5.80 5.85 5.79 5.79 20.5M
2025-09-11 5.74 5.83 5.69 5.82 21.5M
2025-09-10 5.78 5.81 5.74 5.75 10.9M
2025-09-09 5.80 5.83 5.75 5.79 16.0M
2025-09-08 5.79 5.84 5.74 5.81 18.5M
2025-09-05 5.72 5.81 5.65 5.81 18.4M
2025-09-04 5.73 5.80 5.64 5.73 22.4M
2025-09-03 5.90 5.93 5.69 5.71 23.0M
2025-09-02 6.05 6.05 5.84 5.87 32.1M
2025-09-01 5.99 6.08 5.97 6.06 22.8M
2025-08-29 6.10 6.16 5.98 6.00 30.6M
2025-08-28 6.05 6.16 5.94 6.10 41.2M
2025-08-27 6.28 6.34 6.06 6.06 51.6M
2025-08-26 6.28 6.36 6.23 6.28 38.3M
2025-08-25 6.43 6.43 6.28 6.34 72.6M
2025-08-22 6.28 6.50 6.18 6.42 98.1M
2025-08-21 6.24 6.50 6.23 6.35 95.8M
2025-08-20 6.22 6.22 6.08 6.20 44.1M
2025-08-19 6.23 6.28 6.16 6.24 42.1M
2025-08-18 6.18 6.30 6.12 6.25 52.2M
2025-08-15 6.09 6.28 6.04 6.23 55.8M
2025-08-14 6.16 6.22 6.06 6.12 42.0M
2025-08-13 6.16 6.24 6.10 6.18 49.4M
2025-08-12 6.14 6.20 6.10 6.16 29.5M
2025-08-11 6.08 6.16 6.03 6.14 28.7M
2025-08-08 6.02 6.10 5.99 6.07 22.0M
2025-08-07 6.11 6.11 6.00 6.04 20.7M
2025-08-06 6.02 6.11 5.99 6.10 26.8M
2025-08-05 6.00 6.05 5.97 6.04 20.7M
2025-08-04 6.00 6.02 5.94 5.98 21.1M
2025-08-01 6.03 6.09 6.00 6.03 24.8M
2025-07-31 6.14 6.19 6.01 6.05 30.2M
2025-07-30 6.25 6.25 6.07 6.16 36.4M
2025-07-29 6.25 6.27 6.15 6.25 29.9M
2025-07-28 6.21 6.31 6.16 6.27 36.5M
2025-07-25 6.28 6.31 6.19 6.20 31.5M
2025-07-24 6.11 6.33 6.10 6.30 47.9M
2025-07-23 6.29 6.33 6.16 6.17 55.6M
2025-07-22 6.33 6.34 6.19 6.29 48.9M
2025-07-21 6.30 6.38 6.25 6.34 36.2M
2025-07-18 6.33 6.42 6.28 6.30 45.8M
2025-07-17 6.29 6.45 6.27 6.36 49.9M
2025-07-16 6.31 6.36 6.22 6.30 55.1M
2025-07-15 6.44 6.53 6.31 6.33 83.9M
2025-07-14 6.81 6.93 6.41 6.50 142.8M
2025-07-11 6.88 7.02 6.80 6.90 184.8M
2025-07-10 6.70 6.88 6.59 6.62 137.0M
2025-07-09 6.88 7.08 6.68 6.71 160.5M
2025-07-08 6.62 6.90 6.48 6.81 173.6M
2025-07-07 6.54 6.99 6.52 6.68 144.0M
2025-07-04 6.86 7.12 6.61 6.78 195.1M
2025-07-03 6.81 7.24 6.62 6.76 224.1M
2025-07-02 7.60 7.66 7.34 7.34 175.0M
2025-07-01 7.15 8.16 7.05 8.16 329.7M
2025-06-30 6.60 7.45 6.44 7.42 297.7M
2025-06-27 6.92 6.92 6.70 6.92 186.0M
2025-06-26 6.29 6.29 6.29 6.29 15.7M
2025-06-25 5.18 5.72 5.18 5.72 29.4M
2025-06-24 5.14 5.28 5.11 5.20 25.1M
2025-06-23 4.95 5.15 4.92 5.13 22.4M
2025-06-20 5.04 5.07 4.94 4.97 16.9M
2025-06-19 5.27 5.27 5.02 5.04 29.8M
2025-06-18 5.38 5.39 5.21 5.25 25.4M
2025-06-17 5.33 5.49 5.32 5.37 29.7M
2025-06-16 5.16 5.34 5.13 5.31 30.5M
2025-06-13 5.40 5.40 5.14 5.17 35.0M
2025-06-12 5.19 5.54 5.19 5.42 52.7M
2025-06-11 5.19 5.40 5.14 5.21 28.5M
2025-06-10 5.19 5.30 5.10 5.14 23.0M
2025-06-09 5.15 5.22 5.12 5.18 18.7M
2025-06-06 5.17 5.30 5.09 5.13 22.4M
2025-06-05 5.15 5.35 5.10 5.19 34.2M
2025-06-04 5.03 5.17 5.00 5.15 30.5M
2025-06-03 5.02 5.14 4.94 5.05 36.1M
2025-05-30 4.89 5.12 4.89 4.95 38.0M
2025-05-29 4.67 4.87 4.67 4.84 21.9M
2025-05-28 4.69 4.70 4.63 4.66 6.9M
2025-05-27 4.64 4.69 4.60 4.68 7.8M
2025-05-26 4.63 4.66 4.60 4.64 8.2M
2025-05-23 4.72 4.74 4.62 4.62 12.8M
2025-05-22 4.80 4.81 4.72 4.74 9.7M
2025-05-21 4.83 4.85 4.80 4.81 7.6M
2025-05-20 4.84 4.86 4.78 4.84 7.6M
2025-05-19 4.76 4.84 4.76 4.83 11.0M
2025-05-16 4.78 4.80 4.73 4.75 8.8M
2025-05-15 4.85 4.87 4.77 4.80 11.7M
2025-05-14 4.73 4.94 4.70 4.87 21.7M
2025-05-13 4.80 4.81 4.71 4.74 10.1M
2025-05-12 4.74 4.80 4.70 4.77 10.4M
2025-05-09 4.78 4.78 4.67 4.72 9.9M
2025-05-08 4.72 4.81 4.68 4.77 15.6M
2025-05-07 4.80 4.88 4.70 4.73 21.6M
2025-05-06 4.51 4.69 4.49 4.69 20.2M
2025-04-30 4.47 4.56 4.44 4.46 13.0M
2025-04-29 4.56 4.61 4.42 4.43 24.6M
2025-04-28 4.66 4.66 4.57 4.58 13.8M
2025-04-25 4.63 4.75 4.63 4.66 11.4M
2025-04-24 4.70 4.71 4.61 4.63 12.1M
2025-04-23 4.76 4.85 4.70 4.71 20.2M
2025-04-22 4.62 4.87 4.61 4.76 31.5M
2025-04-21 4.61 4.71 4.54 4.62 18.7M
2025-04-18 4.63 4.71 4.60 4.65 16.9M
2025-04-17 4.60 4.68 4.59 4.63 20.8M
2025-04-16 4.66 4.79 4.57 4.69 45.7M
2025-04-15 5.04 5.19 4.93 5.00 45.3M
2025-04-14 4.66 5.09 4.65 5.09 33.9M
2025-04-11 4.63 4.69 4.62 4.63 10.6M
2025-04-10 4.64 4.75 4.61 4.67 15.4M
2025-04-09 4.47 4.63 4.29 4.58 19.1M
2025-04-08 4.58 4.61 4.43 4.53 21.8M
2025-04-07 4.85 4.88 4.52 4.52 26.4M
2025-04-03 4.91 5.06 4.90 5.02 16.3M
2025-04-02 4.89 4.97 4.88 4.95 11.1M
2025-04-01 4.93 4.97 4.88 4.90 15.9M
2025-03-31 5.07 5.17 4.85 4.92 31.3M
2025-03-28 5.00 5.14 4.97 5.14 32.1M
2025-03-27 4.95 5.04 4.90 5.00 13.9M
2025-03-26 4.94 4.98 4.94 4.95 8.2M
2025-03-25 4.95 4.97 4.90 4.95 11.7M
2025-03-24 4.94 5.01 4.87 4.95 13.3M
2025-03-21 5.01 5.07 4.94 4.97 15.3M
2025-03-20 5.08 5.10 5.03 5.05 12.9M
2025-03-19 5.08 5.12 5.06 5.09 13.7M
2025-03-18 5.12 5.17 5.05 5.09 21.2M
2025-03-17 5.14 5.20 5.10 5.11 29.1M
2025-03-14 4.85 5.35 4.85 5.20 51.3M
2025-03-13 4.90 4.95 4.81 4.86 11.9M
2025-03-12 4.87 4.96 4.85 4.90 12.0M
2025-03-11 4.82 4.86 4.79 4.86 8.7M
2025-03-10 4.87 4.89 4.82 4.85 9.4M
2025-03-07 5.04 5.05 4.86 4.89 17.2M
2025-03-06 4.86 5.05 4.82 5.05 20.8M
2025-03-05 4.88 4.88 4.76 4.84 11.2M
2025-03-04 4.79 4.88 4.78 4.86 8.0M
2025-03-03 4.83 4.92 4.79 4.81 10.4M
2025-02-28 4.95 5.01 4.82 4.83 15.0M
2025-02-27 5.00 5.07 4.89 4.96 14.2M
2025-02-26 4.92 5.00 4.91 5.00 11.5M
2025-02-25 4.93 4.98 4.89 4.91 9.8M
2025-02-24 5.00 5.05 4.96 4.97 10.9M
2025-02-21 4.97 5.03 4.86 5.02 12.2M
2025-02-20 4.95 4.98 4.90 4.95 9.9M
2025-02-19 4.92 4.99 4.90 4.97 10.0M
2025-02-18 5.08 5.08 4.89 4.92 13.8M
2025-02-17 5.10 5.16 5.05 5.08 13.6M
2025-02-14 5.06 5.10 5.01 5.06 9.7M
2025-02-13 5.11 5.13 5.04 5.07 10.8M
2025-02-12 5.04 5.12 5.00 5.11 11.6M
2025-02-11 5.12 5.15 5.01 5.04 11.2M
2025-02-10 5.10 5.19 5.09 5.13 13.7M
2025-02-07 4.99 5.16 4.96 5.09 17.6M
2025-02-06 4.88 5.00 4.82 4.99 10.9M
2025-02-05 4.88 4.93 4.84 4.89 14.8M
2025-01-27 4.90 5.00 4.79 4.80 13.2M
2025-01-24 4.85 4.93 4.82 4.88 11.9M
2025-01-23 4.88 5.08 4.86 4.86 24.7M
2025-01-22 4.80 4.81 4.73 4.78 8.4M
2025-01-21 4.90 4.93 4.78 4.81 9.8M
2025-01-20 4.90 4.96 4.85 4.88 10.3M
2025-01-17 4.90 4.92 4.83 4.86 8.0M
2025-01-16 4.87 5.01 4.85 4.90 13.6M
2025-01-15 4.80 4.88 4.78 4.85 12.4M
2025-01-14 4.68 4.84 4.68 4.83 15.3M
2025-01-13 4.61 4.67 4.50 4.65 12.1M
2025-01-10 4.72 4.79 4.62 4.64 9.9M
2025-01-09 4.74 4.80 4.71 4.75 10.6M
2025-01-08 4.82 4.83 4.65 4.77 17.1M
2025-01-07 4.81 4.87 4.76 4.85 12.2M
2025-01-06 4.85 4.86 4.73 4.79 15.7M
2025-01-03 5.04 5.07 4.82 4.84 19.5M
2025-01-02 5.19 5.22 4.97 5.04 19.0M