艾为电子 sh.688798
78.45
+7.20%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 73.35 | 79.23 | 72.27 | 78.45 | +7.20% | 6.45 | 6.21% |
| 2026-05-22 | 70.84 | 73.48 | 70.84 | 73.18 | +3.96% | 3.17 | 3.24% |
| 2026-05-21 | 76.29 | 76.58 | 70.68 | 70.82 | -6.01% | 4.86 | 4.83% |
| 2026-05-20 | 73.90 | 75.38 | 73.70 | 75.35 | +1.09% | 4.12 | 4.06% |
| 2026-05-19 | 72.68 | 74.54 | 70.90 | 74.54 | +2.32% | 3.67 | 3.71% |
| 2026-05-18 | 72.68 | 74.00 | 71.76 | 72.85 | -0.21% | 2.82 | 2.85% |
| 2026-05-15 | 73.58 | 75.60 | 72.27 | 73.00 | -0.79% | 4.38 | 4.38% |
| 2026-05-14 | 73.50 | 75.22 | 73.21 | 73.58 | +0.46% | 4.62 | 4.58% |
| 2026-05-13 | 71.14 | 73.33 | 70.00 | 73.24 | +1.82% | 3.27 | 3.35% |
| 2026-05-12 | 72.55 | 72.95 | 71.00 | 71.93 | -1.10% | 2.18 | 2.23% |
| 2026-05-11 | 71.33 | 73.35 | 71.30 | 72.73 | +2.45% | 3.30 | 3.35% |
| 2026-05-08 | 70.28 | 71.30 | 69.75 | 70.99 | +0.01% | 2.35 | 2.46% |
| 2026-05-07 | 69.32 | 71.29 | 68.62 | 70.98 | +3.12% | 2.86 | 3.00% |
| 2026-05-06 | 68.52 | 70.47 | 67.60 | 68.83 | +1.80% | 2.76 | 2.94% |
| 2026-04-30 | 66.24 | 67.88 | 65.87 | 67.61 | +1.70% | 2.24 | 2.47% |
| 2026-04-29 | 65.28 | 66.98 | 65.08 | 66.48 | +0.71% | 1.73 | 1.93% |
| 2026-04-28 | 69.40 | 69.40 | 65.78 | 66.01 | -7.92% | 3.65 | 3.99% |
| 2026-04-27 | 70.66 | 72.30 | 70.66 | 71.69 | +0.55% | 2.63 | 2.70% |
| 2026-04-24 | 70.89 | 71.53 | 69.80 | 71.30 | +3.45% | 3.31 | 3.45% |
| 2026-04-23 | 69.49 | 71.12 | 68.56 | 68.92 | -0.76% | 2.73 | 2.88% |