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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 81.01 | 97.00 | 79.28 | 94.30 | +15.85% | 12.06 | 10.03% |
| 2025-08-19 | 78.58 | 83.36 | 78.11 | 81.40 | +2.88% | 5.12 | 4.68% |
| 2025-08-18 | 76.80 | 80.70 | 75.42 | 79.12 | +4.27% | 5.01 | 4.71% |
| 2025-08-15 | 74.16 | 76.26 | 73.73 | 75.88 | +3.01% | 2.70 | 2.64% |
| 2025-08-14 | 77.89 | 78.69 | 73.50 | 73.66 | -2.93% | 4.21 | 4.09% |
| 2025-08-13 | 74.64 | 76.10 | 74.00 | 75.88 | +1.67% | 2.46 | 2.41% |
| 2025-08-12 | 73.29 | 76.93 | 72.85 | 74.63 | +1.84% | 2.95 | 2.91% |
| 2025-08-11 | 72.65 | 73.81 | 72.65 | 73.28 | +0.94% | 1.34 | 1.35% |
| 2025-08-08 | 73.31 | 73.46 | 72.57 | 72.60 | -1.40% | 1.29 | 1.31% |
| 2025-08-07 | 74.36 | 74.74 | 73.46 | 73.63 | -0.98% | 1.66 | 1.65% |
| 2025-08-06 | 72.65 | 74.42 | 71.50 | 74.36 | +2.13% | 1.76 | 1.77% |
| 2025-08-05 | 72.60 | 73.35 | 72.18 | 72.81 | +0.39% | 1.18 | 1.20% |
| 2025-08-04 | 71.00 | 73.49 | 70.70 | 72.53 | +1.80% | 1.54 | 1.57% |
| 2025-08-01 | 71.37 | 72.50 | 70.50 | 71.25 | +0.03% | 1.71 | 1.76% |
| 2025-07-31 | 72.80 | 73.70 | 71.07 | 71.23 | -2.81% | 2.59 | 2.64% |
| 2025-07-30 | 72.19 | 74.44 | 71.62 | 73.29 | +0.40% | 2.62 | 2.65% |
| 2025-07-29 | 69.80 | 73.57 | 69.55 | 73.00 | +4.00% | 2.90 | 2.96% |
| 2025-07-28 | 69.28 | 71.26 | 68.88 | 70.19 | +1.30% | 2.08 | 2.18% |
| 2025-07-25 | 68.42 | 69.55 | 68.03 | 69.29 | +1.30% | 1.70 | 1.81% |
| 2025-07-24 | 68.18 | 68.68 | 67.78 | 68.40 | +0.44% | 1.53 | 1.65% |