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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 67.10 | 68.20 | 66.51 | 68.10 | +1.66% | 1.71 | 1.86% |
| 2025-07-22 | 67.76 | 68.39 | 66.79 | 66.99 | -0.68% | 1.32 | 1.44% |
| 2025-07-21 | 66.80 | 67.55 | 66.41 | 67.45 | +1.32% | 1.11 | 1.22% |
| 2025-07-18 | 66.50 | 67.15 | 66.22 | 66.57 | 0.00% | 0.85 | 0.94% |
| 2025-07-17 | 66.01 | 66.72 | 65.60 | 66.57 | +0.42% | 1.05 | 1.16% |
| 2025-07-16 | 66.17 | 67.26 | 65.98 | 66.29 | +0.20% | 0.96 | 1.06% |
| 2025-07-15 | 66.72 | 67.07 | 65.52 | 66.16 | -0.69% | 1.11 | 1.24% |
| 2025-07-14 | 67.28 | 67.49 | 66.55 | 66.62 | -1.00% | 0.84 | 0.93% |
| 2025-07-11 | 66.67 | 67.60 | 66.10 | 67.29 | +0.61% | 1.40 | 1.53% |
| 2025-07-10 | 66.47 | 68.27 | 65.81 | 66.88 | +1.01% | 1.79 | 1.96% |
| 2025-07-09 | 66.77 | 67.05 | 66.20 | 66.21 | -0.93% | 1.00 | 1.10% |
| 2025-07-08 | 65.88 | 67.10 | 65.46 | 66.83 | +1.66% | 1.44 | 1.59% |
| 2025-07-07 | 65.65 | 66.25 | 65.45 | 65.74 | +0.08% | 0.68 | 0.76% |
| 2025-07-04 | 66.80 | 67.06 | 65.30 | 65.69 | -1.91% | 1.46 | 1.63% |
| 2025-07-03 | 66.38 | 67.25 | 66.34 | 66.97 | +0.89% | 1.05 | 1.16% |
| 2025-07-02 | 67.22 | 67.35 | 66.08 | 66.38 | -1.44% | 1.33 | 1.47% |
| 2025-07-01 | 68.18 | 68.18 | 67.09 | 67.35 | -1.25% | 1.38 | 1.51% |
| 2025-06-30 | 67.60 | 68.27 | 67.18 | 68.20 | +0.95% | 1.97 | 2.14% |
| 2025-06-27 | 68.00 | 68.80 | 67.30 | 67.56 | -0.18% | 2.02 | 2.19% |
| 2025-06-26 | 69.20 | 69.66 | 67.59 | 67.68 | -2.45% | 1.96 | 2.11% |