爱建集团(600643)股票信息
| 股票代码 | 600643 |
| 股票名称 | 爱建集团 |
| 最新价/元 | 5.44 |
| 涨跌额/元 | -0.09 |
| 涨跌幅/% | -1.63 |
| 买入/元 | 5.44 |
| 卖出/元 | 5.45 |
| 昨收/元 | 5.53 |
| 今开/元 | 5.46 |
| 最高/元 | 5.63 |
| 最低/元 | 5.37 |
| 成交量/手 | 395048.85 |
| 成交额/万 | 21875.57 |
| 股净值/元 | 87.74 |
| 市净率 | 0.69 |
| 总市值/万 | 866684.90 |
| 流通值/万 | 865151.33 |
| 换手率/% | 2.48 |
| 入市日期 | 1993-04-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
爱建集团(600643)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 5.46 | 5.44 | -0.09 | -1.63 | 395048.85 | 21875.57 | 2.48 |
| 2024-10-10 | 5.95 | 5.53 | -0.61 | -9.94 | 689252.58 | 38706.63 | 4.33 |
| 2024-10-09 | 6.30 | 6.14 | -0.68 | -9.97 | 820004.07 | 50929.75 | 5.16 |
| 2024-10-08 | 6.82 | 6.82 | 0.62 | 10.00 | 1376763.67 | 92530.16 | 8.66 |
| 2024-09-30 | 5.90 | 6.20 | 0.56 | 9.93 | 1599934.22 | 95318.40 | 10.06 |
| 2024-09-27 | 5.89 | 5.64 | 0.21 | 3.87 | 1263021.78 | 72539.12 | 7.94 |
| 2024-09-26 | 5.43 | 5.43 | 0.49 | 9.92 | 1240446.97 | 65346.32 | 7.80 |
| 2024-09-25 | 4.94 | 4.94 | 0.45 | 10.02 | 169044.45 | 8350.80 | 1.06 |
| 2024-09-24 | 4.10 | 4.49 | 0.41 | 10.05 | 290032.19 | 12602.64 | 1.82 |
| 2024-09-23 | 4.09 | 4.08 | -0.02 | -0.49 | 67169.32 | 2742.83 | 0.42 |
| 2024-09-20 | 4.08 | 4.10 | 0.00 | 0.00 | 88458.81 | 3622.10 | 0.56 |
| 2024-09-19 | 4.04 | 4.10 | 0.06 | 1.49 | 137686.57 | 5612.16 | 0.87 |
| 2024-09-18 | 4.00 | 4.04 | 0.06 | 1.51 | 122658.93 | 4895.91 | 0.77 |
| 2024-09-13 | 3.98 | 3.98 | 0.04 | 1.02 | 91252.01 | 3637.36 | 0.57 |
| 2024-09-12 | 3.87 | 3.94 | 0.06 | 1.55 | 73675.33 | 2899.09 | 0.46 |
| 2024-09-11 | 3.93 | 3.88 | -0.04 | -1.02 | 58279.65 | 2265.57 | 0.37 |
| 2024-09-10 | 3.97 | 3.92 | -0.05 | -1.26 | 82727.34 | 3225.26 | 0.52 |
| 2024-09-09 | 3.91 | 3.97 | 0.03 | 0.76 | 83361.68 | 3304.53 | 0.52 |
| 2024-09-06 | 3.95 | 3.94 | 0.03 | 0.77 | 88070.03 | 3492.72 | 0.55 |
| 2024-09-05 | 3.88 | 3.91 | 0.07 | 1.82 | 55482.77 | 2166.06 | 0.34 |
| 2024-09-04 | 3.85 | 3.84 | -0.04 | -1.03 | 55049.06 | 2132.93 | 0.34 |
| 2024-09-03 | 3.93 | 3.88 | -0.02 | -0.51 | 59072.71 | 2297.45 | 0.37 |
| 2024-09-02 | 3.99 | 3.90 | -0.09 | -2.26 | 84332.90 | 3321.66 | 0.52 |
| 2024-08-30 | 3.92 | 3.99 | 0.11 | 2.84 | 73780.03 | 2940.61 | 0.46 |
| 2024-08-29 | 3.88 | 3.88 | 0.00 | 0.00 | 55378.00 | 2149.58 | 0.34 |
| 2024-08-28 | 3.84 | 3.88 | 0.04 | 1.04 | 46749.02 | 1808.46 | 0.29 |
| 2024-08-27 | 3.86 | 3.84 | -0.03 | -0.78 | 48527.90 | 1865.81 | 0.30 |
| 2024-08-26 | 3.82 | 3.87 | 0.06 | 1.58 | 60322.20 | 2326.54 | 0.37 |
| 2024-08-23 | 3.92 | 3.81 | -0.06 | -1.55 | 87668.90 | 3343.29 | 0.54 |
| 2024-08-22 | 3.89 | 3.87 | -0.03 | -0.77 | 76613.13 | 2990.05 | 0.48 |
| 2024-08-21 | 3.93 | 3.90 | -0.04 | -1.02 | 45108.00 | 1761.17 | 0.28 |
| 2024-08-20 | 3.97 | 3.94 | -0.04 | -1.01 | 84125.62 | 3318.90 | 0.52 |
| 2024-08-19 | 3.95 | 3.98 | 0.04 | 1.02 | 57059.67 | 2266.29 | 0.35 |
| 2024-08-16 | 4.06 | 3.94 | -0.09 | -2.23 | 66187.61 | 2634.14 | 0.41 |
| 2024-08-15 | 3.98 | 4.03 | 0.07 | 1.77 | 76343.75 | 3071.25 | 0.47 |
| 2024-08-14 | 3.98 | 3.96 | -0.05 | -1.25 | 52526.85 | 2095.74 | 0.33 |
| 2024-08-13 | 4.00 | 4.01 | 0.03 | 0.75 | 54278.44 | 2158.33 | 0.34 |
| 2024-08-12 | 3.99 | 3.98 | -0.01 | -0.25 | 46865.54 | 1861.72 | 0.29 |
| 2024-08-09 | 4.05 | 3.99 | -0.03 | -0.75 | 54571.39 | 2195.45 | 0.34 |
| 2024-08-08 | 3.96 | 4.02 | 0.04 | 1.01 | 67204.52 | 2689.19 | 0.42 |
| 2024-08-07 | 4.04 | 3.98 | -0.06 | -1.49 | 60775.50 | 2427.38 | 0.38 |
| 2024-08-06 | 4.06 | 4.04 | 0.01 | 0.25 | 70138.36 | 2830.70 | 0.44 |
| 2024-08-05 | 4.06 | 4.03 | -0.04 | -0.98 | 91951.11 | 3750.26 | 0.57 |
| 2024-08-02 | 4.13 | 4.07 | -0.07 | -1.69 | 68597.29 | 2810.89 | 0.43 |
| 2024-08-01 | 4.17 | 4.14 | -0.03 | -0.72 | 131171.91 | 5431.18 | 0.82 |
| 2024-07-31 | 3.98 | 4.17 | 0.21 | 5.30 | 219194.87 | 9062.04 | 1.36 |
| 2024-07-30 | 3.92 | 3.96 | 0.05 | 1.28 | 69690.45 | 2740.87 | 0.43 |
| 2024-07-29 | 3.94 | 3.91 | 0.00 | 0.00 | 55743.22 | 2178.72 | 0.35 |
| 2024-07-26 | 3.82 | 3.91 | 0.11 | 2.90 | 78354.94 | 3051.91 | 0.49 |
| 2024-07-25 | 3.78 | 3.80 | 0.06 | 1.60 | 68330.12 | 2597.36 | 0.42 |
| 2024-07-24 | 3.80 | 3.74 | -0.07 | -1.84 | 67968.30 | 2559.60 | 0.42 |
| 2024-07-23 | 3.85 | 3.81 | -0.03 | -0.78 | 91820.73 | 3547.29 | 0.57 |
| 2024-07-22 | 3.84 | 3.84 | 0.01 | 0.26 | 68669.49 | 2641.39 | 0.43 |
| 2024-07-19 | 3.81 | 3.83 | 0.00 | 0.00 | 60844.85 | 2322.11 | 0.38 |
| 2024-07-18 | 3.81 | 3.83 | 0.01 | 0.26 | 63886.47 | 2424.15 | 0.40 |
| 2024-07-17 | 3.82 | 3.82 | 0.02 | 0.53 | 58412.68 | 2226.26 | 0.36 |
| 2024-07-16 | 3.80 | 3.80 | -0.02 | -0.52 | 60046.00 | 2285.16 | 0.37 |
| 2024-07-15 | 3.88 | 3.82 | -0.03 | -0.78 | 58860.55 | 2244.43 | 0.36 |
| 2024-07-12 | 3.82 | 3.85 | 0.02 | 0.52 | 61353.74 | 2362.37 | 0.38 |
| 2024-07-11 | 3.77 | 3.83 | 0.11 | 2.96 | 71216.95 | 2709.91 | 0.44 |
| 2024-07-10 | 3.73 | 3.74 | -0.02 | -0.53 | 45714.09 | 1713.95 | 0.28 |
| 2024-07-09 | 3.72 | 3.76 | 0.05 | 1.35 | 77123.38 | 2866.43 | 0.48 |
| 2024-07-08 | 3.87 | 3.71 | -0.14 | -3.64 | 89152.44 | 3334.13 | 0.55 |
| 2024-07-05 | 3.80 | 3.85 | 0.04 | 1.05 | 61277.04 | 2348.80 | 0.38 |
| 2024-07-04 | 3.92 | 3.81 | -0.11 | -2.81 | 77892.00 | 2999.84 | 0.48 |
| 2024-07-03 | 3.88 | 3.92 | 0.06 | 1.55 | 98827.38 | 3877.86 | 0.61 |
| 2024-07-02 | 3.85 | 3.86 | 0.02 | 0.52 | 74338.25 | 2877.90 | 0.46 |
| 2024-07-01 | 3.74 | 3.84 | 0.07 | 1.86 | 77078.48 | 2931.38 | 0.48 |
| 2024-06-28 | 3.80 | 3.77 | -0.03 | -0.79 | 83762.47 | 3196.09 | 0.52 |
| 2024-06-27 | 3.85 | 3.80 | -0.05 | -1.30 | 69614.00 | 2655.77 | 0.43 |
| 2024-06-26 | 3.69 | 3.85 | 0.15 | 4.05 | 86931.54 | 3287.22 | 0.54 |
| 2024-06-25 | 3.69 | 3.70 | 0.00 | 0.00 | 74068.13 | 2748.50 | 0.46 |
| 2024-06-24 | 3.82 | 3.70 | -0.13 | -3.39 | 124418.50 | 4659.88 | 0.77 |
| 2024-06-21 | 3.89 | 3.83 | -0.02 | -0.52 | 74221.16 | 2856.00 | 0.46 |
| 2024-06-20 | 3.95 | 3.85 | -0.11 | -2.78 | 139526.00 | 5420.80 | 0.86 |
| 2024-06-19 | 3.92 | 3.96 | 0.04 | 1.02 | 172637.79 | 6799.32 | 1.07 |
| 2024-06-18 | 3.87 | 3.92 | 0.07 | 1.82 | 120585.31 | 4699.50 | 0.74 |
| 2024-06-17 | 3.95 | 3.85 | -0.13 | -3.27 | 158566.44 | 6144.34 | 0.98 |
| 2024-06-14 | 3.87 | 3.98 | 0.08 | 2.05 | 252221.32 | 9872.52 | 1.56 |
| 2024-06-13 | 3.98 | 3.90 | -0.06 | -1.52 | 214249.82 | 8331.11 | 1.32 |
| 2024-06-12 | 4.00 | 3.96 | -0.06 | -1.49 | 120276.41 | 4788.11 | 0.74 |
| 2024-06-11 | 4.01 | 4.02 | -0.01 | -0.25 | 69495.66 | 2787.69 | 0.43 |
| 2024-06-07 | 3.96 | 4.03 | 0.04 | 1.00 | 101970.33 | 4085.62 | 0.63 |
| 2024-06-06 | 4.11 | 3.99 | -0.11 | -2.68 | 205472.12 | 8215.56 | 1.27 |
| 2024-06-05 | 4.17 | 4.10 | -0.12 | -2.84 | 101447.64 | 4193.24 | 0.63 |
| 2024-06-04 | 4.16 | 4.22 | 0.05 | 1.20 | 96261.93 | 3992.88 | 0.59 |
| 2024-06-03 | 4.26 | 4.17 | -0.08 | -1.88 | 88148.44 | 3682.66 | 0.54 |
| 2024-05-31 | 4.25 | 4.25 | -0.01 | -0.24 | 50142.03 | 2139.53 | 0.31 |
| 2024-05-30 | 4.32 | 4.26 | -0.04 | -0.93 | 59639.73 | 2545.20 | 0.37 |
| 2024-05-29 | 4.29 | 4.30 | -0.01 | -0.23 | 53316.90 | 2300.11 | 0.33 |
| 2024-05-28 | 4.36 | 4.31 | -0.07 | -1.60 | 72723.23 | 3143.81 | 0.45 |
| 2024-05-27 | 4.41 | 4.38 | 0.02 | 0.46 | 69708.95 | 3039.53 | 0.43 |
| 2024-05-24 | 4.36 | 4.36 | -0.02 | -0.46 | 67885.38 | 2978.24 | 0.42 |
| 2024-05-23 | 4.55 | 4.38 | -0.16 | -3.52 | 97074.04 | 4298.66 | 0.60 |
| 2024-05-22 | 4.46 | 4.54 | 0.06 | 1.34 | 88525.23 | 4007.02 | 0.55 |
| 2024-05-21 | 4.56 | 4.48 | -0.07 | -1.54 | 82013.45 | 3685.15 | 0.51 |
| 2024-05-20 | 4.59 | 4.55 | -0.02 | -0.44 | 96748.95 | 4430.06 | 0.60 |
| 2024-05-17 | 4.51 | 4.57 | 0.04 | 0.88 | 116218.01 | 5248.54 | 0.72 |
| 2024-05-16 | 4.46 | 4.53 | 0.09 | 2.03 | 93849.30 | 4240.67 | 0.58 |
| 2024-05-15 | 4.49 | 4.44 | -0.06 | -1.33 | 68700.00 | 3081.09 | 0.42 |
日K线
周K线
月K线
