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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 67.20 | 67.49 | 65.52 | 67.36 | +2.11% | 1.06 | 1.17% |
| 2026-03-23 | 67.90 | 68.59 | 65.50 | 65.97 | -5.30% | 1.93 | 2.12% |
| 2026-03-20 | 71.52 | 72.16 | 69.66 | 69.66 | -2.14% | 1.37 | 1.42% |
| 2026-03-19 | 71.14 | 72.27 | 69.98 | 71.18 | -1.28% | 1.75 | 1.82% |
| 2026-03-18 | 71.24 | 72.26 | 70.89 | 72.10 | +1.72% | 1.06 | 1.09% |
| 2026-03-17 | 72.79 | 72.99 | 70.83 | 70.88 | -2.64% | 1.15 | 1.18% |
| 2026-03-16 | 71.77 | 72.92 | 70.14 | 72.80 | +1.60% | 1.25 | 1.28% |
| 2026-03-13 | 72.82 | 73.25 | 71.33 | 71.65 | -2.40% | 1.63 | 1.66% |
| 2026-03-12 | 73.05 | 74.47 | 72.71 | 73.41 | +0.15% | 1.27 | 1.27% |
| 2026-03-11 | 73.71 | 74.40 | 73.00 | 73.30 | -0.54% | 1.19 | 1.19% |
| 2026-03-10 | 72.63 | 74.87 | 72.50 | 73.70 | +3.50% | 1.73 | 1.73% |
| 2026-03-09 | 71.00 | 71.81 | 68.81 | 71.21 | -1.67% | 1.94 | 2.04% |
| 2026-03-06 | 71.48 | 72.80 | 71.13 | 72.42 | +1.17% | 1.20 | 1.22% |
| 2026-03-05 | 72.70 | 73.17 | 71.26 | 71.58 | +0.59% | 1.73 | 1.76% |
| 2026-03-04 | 71.07 | 72.80 | 70.62 | 71.16 | -1.19% | 1.78 | 1.83% |
| 2026-03-03 | 77.76 | 78.10 | 72.00 | 72.02 | -7.30% | 3.38 | 3.35% |
| 2026-03-02 | 78.95 | 80.18 | 77.41 | 77.69 | -3.42% | 3.23 | 3.04% |
| 2026-02-27 | 80.21 | 80.44 | 78.63 | 80.44 | +0.30% | 2.54 | 2.35% |
| 2026-02-26 | 79.19 | 80.64 | 78.35 | 80.20 | +1.02% | 2.28 | 2.11% |
| 2026-02-25 | 78.40 | 80.00 | 77.83 | 79.39 | +1.26% | 2.00 | 1.87% |