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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 64.62 | 65.50 | 63.80 | 64.38 | -1.14% | 0.86 | 0.98% |
| 2025-05-26 | 65.90 | 66.07 | 64.50 | 65.12 | +0.03% | 0.89 | 1.01% |
| 2025-05-23 | 66.50 | 66.97 | 65.06 | 65.10 | -2.75% | 0.91 | 1.02% |
| 2025-05-22 | 66.66 | 68.17 | 66.64 | 66.94 | +0.15% | 0.64 | 0.70% |
| 2025-05-21 | 67.76 | 68.20 | 66.72 | 66.84 | -1.45% | 0.82 | 0.90% |
| 2025-05-20 | 68.40 | 68.86 | 67.70 | 67.82 | -1.28% | 1.08 | 1.18% |
| 2025-05-19 | 68.75 | 68.87 | 67.35 | 68.70 | +0.58% | 0.89 | 0.97% |
| 2025-05-16 | 68.07 | 69.16 | 67.92 | 68.30 | -0.39% | 0.63 | 0.67% |
| 2025-05-15 | 69.57 | 69.95 | 68.43 | 68.57 | -1.09% | 0.93 | 0.99% |
| 2025-05-14 | 69.39 | 70.25 | 68.85 | 69.33 | +0.01% | 1.17 | 1.24% |
| 2025-05-13 | 70.76 | 70.81 | 69.17 | 69.32 | -0.76% | 1.22 | 1.28% |
| 2025-05-12 | 69.67 | 70.46 | 69.25 | 69.84 | +1.02% | 1.03 | 1.09% |
| 2025-05-09 | 70.72 | 70.72 | 68.97 | 69.14 | -2.43% | 1.56 | 1.65% |
| 2025-05-08 | 71.40 | 71.62 | 70.44 | 70.86 | -0.81% | 1.18 | 1.22% |
| 2025-05-07 | 73.45 | 74.43 | 70.61 | 71.44 | -1.89% | 2.33 | 2.38% |
| 2025-05-06 | 71.85 | 73.42 | 71.56 | 72.81 | +0.45% | 2.37 | 2.40% |