证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

爱建股份(600643)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 0.00 0.00 0.00 12.31 0 0 0.00 0.00%
2009-11-26 12.93 13.21 12.23 12.31 264031 3374271 -0.67 -5.16%
2009-11-25 12.69 12.99 12.56 12.98 207911 2667219 0.28 2.21%
2009-11-24 13.68 13.74 12.60 12.70 392577 5190292 -0.97 -7.10%
2009-11-23 13.90 14.28 13.55 13.67 317033 4365781 0.16 1.18%
2009-11-20 13.23 13.80 13.20 13.51 283320 3838418 0.20 1.50%
2009-11-19 13.30 13.51 13.15 13.31 196226 2611675 0.02 0.15%
2009-11-18 13.22 13.42 13.07 13.29 284951 3769029 -0.10 -0.75%
2009-11-17 12.93 13.95 12.81 13.39 559746 7542573 0.59 4.61%
2009-11-16 12.50 12.92 12.50 12.80 285499 3634618 0.35 2.81%
2009-11-13 12.48 12.52 12.22 12.45 176884 2189584 -0.06 -0.48%
2009-11-12 12.72 12.77 12.49 12.51 232959 2944369 -0.10 -0.79%
2009-11-11 12.33 12.68 12.28 12.61 219875 2740477 0.28 2.27%
2009-11-10 12.50 12.58 12.26 12.33 198210 2455554 -0.13 -1.04%
2009-11-09 12.66 12.67 12.26 12.46 249412 3095698 -0.18 -1.42%
2009-11-06 12.32 12.94 12.23 12.64 418917 5293421 0.42 3.44%
2009-11-05 12.20 12.46 12.14 12.22 241172 2963400 0.10 0.82%
2009-11-04 12.33 12.45 11.99 12.12 230530 2792414 0.01 0.08%
2009-11-03 11.70 12.30 11.68 12.11 289242 3469998 0.44 3.77%
2009-11-02 11.00 11.72 10.91 11.67 158634 1812547 0.42 3.73%
2009-10-30 11.40 11.53 11.24 11.25 109101 1239836 0.04 0.36%
2009-10-29 11.29 11.40 11.15 11.21 112401 1268407 -0.33 -2.86%
2009-10-28 11.39 11.56 11.22 11.54 151395 1729044 0.05 0.43%
2009-10-27 11.82 11.82 11.45 11.49 162907 1897476 -0.40 -3.36%
2009-10-26 12.16 12.23 11.87 11.89 157849 1889959 -0.20 -1.65%
2009-10-23 12.05 12.36 11.98 12.09 201078 2443744 0.14 1.17%
2009-10-22 12.00 12.19 11.90 11.95 170800 2053919 -0.15 -1.24%
2009-10-21 12.10 12.50 12.04 12.10 241256 2966314 -0.06 -0.49%
2009-10-20 12.15 12.20 11.91 12.16 239031 2878340 0.02 0.17%
2009-10-19 11.68 12.20 11.61 12.14 214269 2567264 0.44 3.76%
2009-10-16 11.74 11.85 11.40 11.70 131016 1517824 -0.02 -0.17%
2009-10-15 11.80 12.09 11.68 11.72 175011 2074154 0.10 0.86%
2009-10-14 11.42 11.80 11.34 11.62 195199 2264560 0.26 2.29%
2009-10-13 11.15 11.40 11.15 11.36 97271 1097148 0.22 1.98%
2009-10-12 11.33 11.44 11.12 11.14 135583 1528223 -0.07 -0.62%
2009-10-09 10.90 11.23 10.78 11.21 129901 1437011 0.55 5.16%
2009-09-30 10.88 10.97 10.65 10.66 91907 992101 0.01 0.09%
2009-09-29 10.72 10.90 10.41 10.65 117657 1256186 -0.08 -0.75%
2009-09-28 11.30 11.46 10.65 10.73 109874 1218309 -0.47 -4.20%
2009-09-25 11.30 11.50 11.08 11.20 106840 1206596 -0.26 -2.27%
2009-09-24 11.20 11.78 10.91 11.46 196326 2213980 0.13 1.15%
2009-09-23 11.74 11.94 11.20 11.33 189428 2195702 -0.37 -3.16%
2009-09-22 12.28 12.54 11.70 11.70 210184 2552106 -0.67 -5.42%
2009-09-21 12.21 12.45 11.80 12.37 292641 3538496 -0.12 -0.96%
2009-09-18 13.00 13.34 12.28 12.49 829646 10658766 -0.26 -2.04%
2009-09-17 11.65 12.75 11.63 12.75 491343 6147296 1.16 10.01%
2009-09-16 11.78 11.79 11.42 11.59 200915 2333978 -0.25 -2.11%
2009-09-15 11.88 11.95 11.61 11.84 243542 2873573 -0.09 -0.75%
2009-09-14 11.77 11.98 11.63 11.93 323326 3822290 0.16 1.36%
2009-09-11 11.22 11.80 11.20 11.77 302927 3506943 0.55 4.90%
2009-09-10 11.30 11.64 11.20 11.22 183428 2087153 -0.21 -1.84%
2009-09-09 11.32 11.66 11.16 11.43 227004 2592584 0.20 1.78%
2009-09-08 11.00 11.24 10.76 11.23 191936 2128220 0.14 1.26%
2009-09-07 11.16 11.31 10.99 11.09 189599 2112931 -0.01 -0.09%
N 2009-09-04 11.03 11.25 10.91 11.10 202629 2245194 0.09 0.82%
N 2009-09-03 10.58 11.18 10.55 11.01 207467 2266015 0.43 4.06%
2009-09-02 10.39 10.72 10.25 10.58 111619 1177008 0.19 1.83%
2009-09-01 10.18 10.80 10.15 10.39 143211 1508006 0.10 0.97%
2009-08-31 11.00 11.00 10.27 10.29 179918 1904629 -0.93 -8.29%
2009-08-28 11.73 11.73 11.12 11.22 181050 2055130 -0.50 -4.27%
N 2009-08-27 11.54 12.03 11.50 11.72 286376 3369707 0.01 0.09%
2009-08-26 10.90 11.93 10.75 11.71 306564 3518792 0.70 6.36%
2009-08-25 11.56 11.57 10.58 11.01 282310 3109858 -0.56 -4.84%
N 2009-08-24 11.29 11.79 11.20 11.57 328187 3769557 -0.03 -0.26%
N 2009-08-21 10.70 11.73 10.59 11.60 543290 6255604 0.94 8.82%
N 2009-08-20 10.45 10.70 10.20 10.66 221843 2341637 0.37 3.60%
2009-08-19 11.31 11.41 10.27 10.29 267188 2890192 -1.12 -9.82%
2009-08-18 11.05 11.68 10.88 11.41 217342 2445184 0.20 1.78%
N 2009-08-17 12.18 12.27 11.19 11.21 302904 3543886 -1.22 -9.81%
N 2009-08-14 13.55 13.66 12.26 12.43 441313 5643278 -1.01 -7.51%
N 2009-08-13 15.10 15.10 13.35 13.44 849367 12028341 -1.09 -7.50%
N 2009-08-12 14.53 14.53 13.89 14.53 316799 4579584 1.31 9.91%
2009-07-03 12.95 13.49 12.82 13.22 345121 4567216 0.13 0.99%
2009-07-02 13.35 13.57 12.90 13.09 348522 4574876 -0.16 -1.21%
2009-07-01 12.94 13.44 12.86 13.25 363891 4818859 0.28 2.16%
2009-06-30 13.17 13.40 12.71 12.97 286757 3737343 -0.25 -1.89%
2009-06-29 12.84 13.68 12.62 13.22 717216 9427024 0.03 0.23%
2009-06-25 12.28 13.19 12.21 13.19 878836 11530338 1.19 9.92%
2009-06-24 12.05 12.29 11.85 12.00 245246 2966712 0.04 0.33%
2009-06-23 11.80 12.23 11.70 11.96 302058 3630860 0.03 0.25%
N 2009-06-22 12.34 12.58 11.88 11.93 361980 4405855 -0.40 -3.24%
N 2009-06-19 12.65 12.83 12.15 12.33 431924 5369150 -0.19 -1.52%
2009-06-18 12.47 12.72 12.33 12.52 346846 4326269 -0.01 -0.08%
2009-06-17 12.00 12.99 11.72 12.53 624482 7794642 0.48 3.98%
2009-06-16 11.91 12.19 11.71 12.05 423894 5056220 -0.15 -1.23%
2009-06-15 11.41 12.41 11.41 12.20 717729 8618636 0.88 7.77%
2009-06-12 10.90 11.42 10.71 11.32 555668 6143711 0.44 4.04%
2009-06-11 10.31 11.33 10.20 10.88 665833 7307765 0.58 5.63%
2009-06-10 10.20 10.36 10.14 10.30 132967 1363592 0.02 0.20%
2009-06-09 10.27 10.30 9.91 10.28 151139 1521119 0.09 0.88%
2009-06-08 10.17 10.37 10.15 10.19 135427 1386484 0.02 0.20%
2009-06-05 10.53 10.60 10.12 10.17 228289 2348287 -0.31 -2.96%
2009-06-04 10.55 10.72 10.31 10.48 230266 2420682 -0.15 -1.41%
2009-06-03 10.32 10.69 10.30 10.63 272830 2881852 0.26 2.51%
2009-06-02 10.56 10.63 10.33 10.37 241336 2526406 -0.12 -1.14%
2009-06-01 10.21 10.59 10.15 10.49 276425 2866716 0.34 3.35%