爱建集团（600643）历史行情
以下为爱建集团近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-15 | 4.060 | 4.020 | 4.080 | 4.000 | -0.080 | -1.951% | 954.86万 | 0.38亿 | 0.600% |
| 2026-10-14 | 4.090 | 4.100 | 4.130 | 4.070 | -0.010 | -0.243% | 9.58万 | 0.00亿 | 0.000% |
| 2026-10-13 | 4.090 | 4.110 | 4.150 | 4.050 | 0.010 | 0.244% | 14.64万 | 0.00亿 | 0.000% |
| 2026-10-12 | 4.140 | 4.100 | 4.160 | 4.080 | -0.020 | -0.485% | 11.06万 | 0.00亿 | 0.000% |
| 2026-10-09 | 4.010 | 4.120 | 4.140 | 3.980 | 0.110 | 2.743% | 18.05万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.100 | 4.010 | 4.130 | 3.970 | -0.090 | -2.195% | 13.37万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.070 | 4.100 | 4.140 | 4.020 | 0.030 | 0.737% | 1,633.44万 | 0.67亿 | 1.027% |
| 2026-10-06 | 4.070 | 4.100 | 4.140 | 4.020 | 0.030 | 0.737% | 1,633.44万 | 0.67亿 | 1.027% |
| 2026-10-05 | 4.070 | 4.100 | 4.140 | 4.020 | 0.030 | 0.737% | 1,633.44万 | 0.67亿 | 1.027% |
| 2026-10-02 | 4.070 | 4.100 | 4.140 | 4.020 | 0.030 | 0.737% | 1,633.44万 | 0.67亿 | 1.027% |
| 2026-10-01 | 4.070 | 4.100 | 4.140 | 4.020 | 0.030 | 0.737% | 1,633.44万 | 0.67亿 | 1.027% |
| 2026-09-30 | 4.070 | 4.100 | 4.140 | 4.020 | 0.030 | 0.737% | 16.33万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.000 | 4.070 | 4.090 | 3.980 | 0.070 | 1.750% | 13.69万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.980 | 4.000 | 4.020 | 3.940 | 0.010 | 0.251% | 11.76万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.030 | 3.990 | 4.060 | 3.960 | -0.040 | -0.993% | 1,270.87万 | 0.51亿 | 0.799% |
| 2026-09-24 | 4.030 | 3.990 | 4.060 | 3.960 | -0.040 | -0.993% | 12.71万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.110 | 4.030 | 4.150 | 4.010 | -0.080 | -1.946% | 14.92万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.170 | 4.110 | 4.190 | 4.090 | -0.060 | -1.439% | 14.03万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.050 | 4.170 | 4.190 | 4.030 | 0.120 | 2.963% | 16.92万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.970 | 4.050 | 4.080 | 3.970 | 0.090 | 2.273% | 15.78万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.970 | 3.960 | 4.000 | 3.920 | -0.050 | -1.247% | 10.13万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.930 | 4.010 | 4.030 | 3.870 | 0.080 | 2.036% | 12.80万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.000 | 3.930 | 4.000 | 3.910 | -0.070 | -1.750% | 13.63万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.000 | 4.000 | 4.020 | 3.940 | -0.010 | -0.249% | 13.49万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.160 | 4.010 | 4.170 | 3.990 | -0.200 | -4.751% | 26.82万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.150 | 4.210 | 4.220 | 4.120 | 0.060 | 1.446% | 15.11万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.190 | 4.150 | 4.200 | 4.140 | -0.050 | -1.190% | 9.45万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.160 | 4.200 | 4.240 | 4.120 | 0.050 | 1.205% | 15.59万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.180 | 4.150 | 4.200 | 4.140 | -0.020 | -0.480% | 15.18万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.160 | 4.170 | 4.280 | 4.150 | 0.020 | 0.482% | 18.87万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.180 | 4.150 | 4.220 | 4.120 | -0.030 | -0.718% | 12.43万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.190 | 4.180 | 4.210 | 4.100 | -0.030 | -0.713% | 18.52万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.060 | 4.210 | 4.230 | 4.050 | 0.140 | 3.440% | 22.80万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.130 | 4.070 | 4.150 | 4.030 | -0.040 | -0.973% | 15.90万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.140 | 4.110 | 4.150 | 4.050 | -0.030 | -0.725% | 14.13万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.120 | 4.140 | 4.170 | 4.050 | 0.000 | 0.000% | 20.53万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.070 | 4.140 | 4.180 | 4.050 | 0.070 | 1.720% | 22.16万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.940 | 4.070 | 4.090 | 3.920 | 0.120 | 3.038% | 21.18万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.920 | 3.950 | 3.980 | 3.890 | 0.020 | 0.509% | 11.39万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.930 | 3.930 | 3.960 | 3.860 | 0.010 | 0.255% | 11.43万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.830 | 3.920 | 3.960 | 3.830 | 0.100 | 2.618% | 15.85万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.900 | 3.820 | 3.930 | 3.800 | -0.090 | -2.302% | 13.50万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.940 | 3.910 | 3.960 | 3.880 | -0.050 | -1.263% | 10.46万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.940 | 3.960 | 3.960 | 3.840 | 0.020 | 0.508% | 10.91万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.040 | 3.940 | 4.050 | 3.920 | -0.090 | -2.233% | 13.39万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.060 | 4.030 | 4.090 | 4.010 | -0.040 | -0.983% | 13.56万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.000 | 4.070 | 4.100 | 3.970 | 0.070 | 1.750% | 16.76万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.980 | 4.000 | 4.020 | 3.940 | 0.010 | 0.251% | 11.46万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.930 | 3.990 | 4.030 | 3.910 | 0.070 | 1.786% | 18.72万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.060 | 3.920 | 4.070 | 3.900 | -0.150 | -3.686% | 28.14万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.050 | 4.070 | 4.110 | 4.020 | -0.010 | -0.245% | 11.99万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.100 | 4.080 | 4.140 | 4.050 | -0.030 | -0.730% | 10.16万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.180 | 4.110 | 4.200 | 4.100 | -0.060 | -1.439% | 10.99万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.090 | 4.170 | 4.180 | 4.080 | 0.060 | 1.460% | 14.34万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.020 | 4.110 | 4.120 | 4.020 | 0.080 | 1.985% | 19.21万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.930 | 4.030 | 4.050 | 3.930 | 0.070 | 1.768% | 18.57万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.850 | 3.960 | 3.990 | 3.840 | 0.100 | 2.591% | 16.60万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.800 | 3.860 | 3.870 | 3.780 | 0.020 | 0.521% | 11.10万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.730 | 3.840 | 3.850 | 3.710 | 0.110 | 2.949% | 13.63万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.890 | 3.730 | 3.910 | 3.730 | -0.160 | -4.113% | 14.63万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.810 | 3.890 | 3.900 | 3.810 | 0.070 | 1.832% | 11.78万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.920 | 3.820 | 3.920 | 3.790 | -0.120 | -3.046% | 14.70万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.950 | 3.940 | 3.990 | 3.910 | 0.000 | 0.000% | 15.51万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.950 | 3.940 | 4.010 | 3.870 | 0.020 | 0.510% | 16.31万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.980 | 3.920 | 4.050 | 3.910 | -0.050 | -1.259% | 15.63万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.960 | 3.970 | 4.020 | 3.900 | -0.010 | -0.251% | 14.33万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.880 | 3.980 | 4.020 | 3.880 | 0.090 | 2.314% | 17.44万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.810 | 3.890 | 3.910 | 3.790 | 0.060 | 1.567% | 12.64万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.860 | 3.830 | 3.930 | 3.790 | -0.040 | -1.034% | 13.96万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.800 | 3.870 | 3.920 | 3.710 | 0.060 | 1.575% | 16.94万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.770 | 3.810 | 3.850 | 3.750 | 0.010 | 0.263% | 12.38万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.750 | 3.800 | 3.850 | 3.740 | 0.010 | 0.264% | 9.52万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.870 | 3.790 | 3.880 | 3.750 | -0.100 | -2.571% | 11.10万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.860 | 3.890 | 3.910 | 3.820 | 0.030 | 0.777% | 10.48万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.880 | 3.860 | 3.910 | 3.810 | 0.020 | 0.521% | 10.74万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.930 | 3.840 | 4.010 | 3.840 | -0.100 | -2.538% | 16.62万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.720 | 3.940 | 4.030 | 3.670 | 0.230 | 6.199% | 25.80万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.790 | 3.710 | 3.850 | 3.690 | -0.120 | -3.133% | 14.53万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.800 | 3.830 | 3.860 | 3.700 | 0.030 | 0.789% | 13.13万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.980 | 3.800 | 4.000 | 3.800 | -0.200 | -5.000% | 16.35万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.050 | 4.000 | 4.060 | 3.880 | 0.030 | 0.756% | 18.67万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.220 | 3.970 | 4.220 | 3.970 | -0.210 | -5.024% | 19.77万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.100 | 4.180 | 4.260 | 4.080 | 0.060 | 1.456% | 21.32万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.950 | 4.120 | 4.140 | 3.850 | 0.160 | 4.040% | 21.80万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.080 | 3.960 | 4.130 | 3.950 | -0.190 | -4.578% | 16.53万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.100 | 4.150 | 4.240 | 4.040 | 0.030 | 0.728% | 17.36万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.080 | 4.120 | 4.120 | 4.010 | 0.030 | 0.733% | 11.56万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.050 | 4.090 | 4.230 | 4.040 | 0.040 | 0.988% | 16.33万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.910 | 4.050 | 4.060 | 3.900 | 0.150 | 3.846% | 16.45万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.990 | 3.900 | 4.040 | 3.890 | -0.110 | -2.743% | 11.82万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.950 | 4.010 | 4.030 | 3.950 | 0.030 | 0.754% | 12.33万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.030 | 3.980 | 4.050 | 3.940 | -0.030 | -0.748% | 11.59万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.120 | 4.010 | 4.200 | 3.980 | -0.150 | -3.606% | 17.30万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.160 | 4.160 | 4.220 | 4.140 | 0.000 | 0.000% | 10.06万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.200 | 4.160 | 4.250 | 4.130 | -0.050 | -1.188% | 10.08万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.310 | 4.210 | 4.330 | 4.200 | -0.100 | -2.320% | 10.76万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.390 | 4.310 | 4.420 | 4.280 | -0.090 | -2.045% | 11.30万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.330 | 4.400 | 4.420 | 4.290 | 0.110 | 2.564% | 13.14万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.320 | 4.290 | 4.430 | 4.270 | 0.020 | 0.468% | 14.57万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.260 | 4.270 | 4.320 | 4.170 | -0.030 | -0.698% | 13.49万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.430 | 4.300 | 4.470 | 4.260 | -0.130 | -2.935% | 16.20万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.470 | 4.430 | 4.530 | 4.400 | -0.060 | -1.336% | 12.21万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.560 | 4.490 | 4.640 | 4.390 | -0.070 | -1.535% | 22.04万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.680 | 4.560 | 4.700 | 4.510 | -0.080 | -1.724% | 19.42万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.670 | 4.640 | 4.850 | 4.630 | -0.020 | -0.429% | 23.87万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.730 | 4.660 | 4.740 | 4.620 | -0.100 | -2.101% | 12.86万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.730 | 4.760 | 4.810 | 4.690 | 0.030 | 0.634% | 13.59万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.710 | 4.730 | 4.740 | 4.670 | 0.010 | 0.212% | 12.38万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.810 | 4.720 | 4.820 | 4.680 | -0.090 | -1.871% | 20.72万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.970 | 4.810 | 4.990 | 4.810 | -0.170 | -3.414% | 19.62万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.950 | 4.980 | 4.990 | 4.900 | 0.020 | 0.403% | 17.23万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.010 | 4.960 | 5.050 | 4.910 | -0.060 | -1.195% | 22.29万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.960 | 5.020 | 5.100 | 4.870 | 0.060 | 1.210% | 37.75万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.790 | 4.960 | 5.100 | 4.770 | 0.170 | 3.549% | 39.49万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.890 | 4.790 | 4.900 | 4.770 | -0.090 | -1.844% | 21.39万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.800 | 4.880 | 4.930 | 4.790 | 0.060 | 1.245% | 25.78万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.790 | 4.820 | 4.890 | 4.750 | 0.020 | 0.417% | 26.34万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.670 | 4.800 | 4.840 | 4.650 | 0.150 | 3.226% | 27.52万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.750 | 4.650 | 4.780 | 4.610 | -0.100 | -2.105% | 25.98万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.790 | 4.750 | 4.850 | 4.700 | -0.080 | -1.656% | 19.94万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.890 | 4.830 | 4.920 | 4.740 | -0.080 | -1.629% | 22.84万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.020 | 4.910 | 5.020 | 4.890 | -0.120 | -2.386% | 23.94万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.920 | 5.030 | 5.090 | 4.850 | 0.070 | 1.411% | 38.01万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.940 | 4.960 | 5.060 | 4.900 | 0.020 | 0.405% | 26.56万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.020 | 4.940 | 5.020 | 4.880 | -0.100 | -1.984% | 34.18万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.170 | 5.040 | 5.170 | 5.010 | 0.000 | 0.000% | 38.21万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.130 | 5.170 | 5.230 | 5.080 | 0.050 | 0.980% | 30.81万 | 1.59亿 | 1.940% |
| 2026-04-15 | 5.310 | 5.120 | 5.340 | 5.120 | 0.000 | 0.000% | 40.17万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.070 | 5.260 | 5.390 | 5.010 | 0.240 | 4.781% | 65.77万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.120 | 5.020 | 5.120 | 4.920 | 0.000 | 0.000% | 48.34万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.210 | 5.180 | 5.280 | 5.150 | 0.000 | 0.000% | 60.67万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.210 | 5.170 | 5.220 | 5.110 | 0.000 | 0.000% | 43.52万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.220 | 5.280 | 5.290 | 5.150 | 0.000 | 0.000% | 76.95万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.110 | 5.270 | 5.300 | 5.100 | 0.000 | 0.000% | 69.21万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.340 | 5.160 | 5.460 | 5.130 | 0.000 | 0.000% | 85.57万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.200 | 5.160 | 5.280 | 5.060 | 0.000 | 0.000% | 96.69万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.750 | 5.150 | 5.150 | 4.710 | 0.000 | 0.000% | 66.37万 | 0.00亿 | 0.000% |