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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 66.51 | 69.45 | 66.24 | 69.45 | +3.98% | 2.99 | 3.22% |
| 2026-04-21 | 68.15 | 68.25 | 65.94 | 66.79 | -1.94% | 2.02 | 2.23% |
| 2026-04-20 | 68.28 | 68.39 | 67.82 | 68.11 | +0.10% | 1.92 | 2.08% |
| 2026-04-17 | 67.60 | 68.49 | 67.40 | 68.04 | +0.15% | 1.45 | 1.58% |
| 2026-04-16 | 67.40 | 68.09 | 67.01 | 67.94 | +1.10% | 2.01 | 2.19% |
| 2026-04-15 | 67.70 | 68.60 | 67.07 | 67.20 | -0.25% | 1.96 | 2.13% |
| 2026-04-14 | 67.50 | 68.10 | 66.80 | 67.37 | +0.60% | 1.90 | 2.08% |
| 2026-04-13 | 67.05 | 68.29 | 66.83 | 66.97 | -0.96% | 1.46 | 1.59% |
| 2026-04-10 | 67.93 | 68.68 | 67.62 | 67.62 | +0.19% | 1.32 | 1.43% |
| 2026-04-09 | 67.80 | 68.13 | 67.33 | 67.49 | -1.26% | 1.03 | 1.12% |
| 2026-04-08 | 66.25 | 68.45 | 66.10 | 68.35 | +5.35% | 1.65 | 1.80% |
| 2026-04-07 | 63.86 | 65.25 | 63.85 | 64.88 | +1.61% | 0.86 | 0.97% |
| 2026-04-03 | 64.96 | 65.96 | 63.55 | 63.85 | -1.94% | 1.04 | 1.19% |
| 2026-04-02 | 67.30 | 67.30 | 64.82 | 65.11 | -3.27% | 1.07 | 1.20% |
| 2026-04-01 | 66.90 | 67.42 | 66.60 | 67.31 | +2.61% | 1.00 | 1.10% |
| 2026-03-31 | 65.97 | 67.40 | 65.60 | 65.60 | -0.88% | 0.99 | 1.10% |
| 2026-03-30 | 66.06 | 66.79 | 65.08 | 66.18 | -1.52% | 1.11 | 1.25% |
| 2026-03-27 | 65.57 | 67.70 | 65.28 | 67.20 | +0.98% | 0.87 | 0.96% |
| 2026-03-26 | 68.00 | 68.30 | 66.21 | 66.55 | -2.26% | 0.98 | 1.07% |
| 2026-03-25 | 67.77 | 68.83 | 67.43 | 68.09 | +1.08% | 1.16 | 1.25% |