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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 68.49 | 69.69 | 68.07 | 69.38 | +1.63% | 1.98 | 2.12% |
| 2025-06-24 | 67.18 | 68.70 | 67.11 | 68.27 | +1.85% | 1.77 | 1.91% |
| 2025-06-23 | 67.10 | 68.39 | 67.00 | 67.03 | -0.68% | 1.78 | 1.94% |
| 2025-06-20 | 68.80 | 69.49 | 67.37 | 67.49 | -2.34% | 2.03 | 2.19% |
| 2025-06-19 | 70.00 | 70.18 | 68.28 | 69.11 | +0.03% | 2.97 | 3.18% |
| 2025-06-18 | 66.10 | 70.89 | 65.38 | 69.09 | +4.52% | 4.50 | 4.87% |
| 2025-06-17 | 65.00 | 68.70 | 65.00 | 66.10 | +6.58% | 4.92 | 5.46% |
| 2025-06-16 | 61.60 | 63.10 | 61.60 | 62.02 | +0.42% | 1.10 | 1.30% |
| 2025-06-13 | 61.80 | 62.39 | 61.06 | 61.76 | -0.58% | 1.12 | 1.35% |
| 2025-06-12 | 62.96 | 63.41 | 62.00 | 62.12 | -1.40% | 1.19 | 1.41% |
| 2025-06-11 | 62.51 | 63.76 | 62.50 | 63.00 | +0.90% | 0.98 | 1.14% |
| 2025-06-10 | 64.20 | 64.20 | 62.11 | 62.44 | -2.64% | 1.44 | 1.69% |
| 2025-06-09 | 63.52 | 64.61 | 63.52 | 64.13 | +0.23% | 1.08 | 1.25% |
| 2025-06-06 | 65.06 | 65.17 | 63.00 | 63.98 | -1.63% | 1.93 | 2.23% |
| 2025-06-05 | 65.25 | 65.25 | 64.08 | 65.04 | +0.26% | 1.85 | 2.12% |
| 2025-06-04 | 63.99 | 65.28 | 63.88 | 64.87 | +1.09% | 1.01 | 1.15% |
| 2025-06-03 | 63.97 | 64.88 | 63.56 | 64.17 | +0.19% | 1.03 | 1.18% |
| 2025-05-30 | 65.01 | 65.07 | 63.60 | 64.05 | -1.85% | 1.12 | 1.29% |
| 2025-05-29 | 64.34 | 65.70 | 63.63 | 65.26 | +2.38% | 1.26 | 1.44% |
| 2025-05-28 | 64.20 | 64.80 | 63.61 | 63.74 | -0.99% | 0.87 | 1.01% |