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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 79.49 | 79.59 | 77.40 | 78.40 | -0.14% | 1.82 | 1.71% |
| 2026-02-13 | 79.25 | 79.83 | 78.41 | 78.51 | -1.64% | 1.75 | 1.63% |
| 2026-02-12 | 77.08 | 80.18 | 76.77 | 79.82 | +3.66% | 2.89 | 2.70% |
| 2026-02-11 | 77.30 | 77.80 | 76.41 | 77.00 | -0.13% | 1.68 | 1.61% |
| 2026-02-10 | 77.76 | 78.50 | 77.10 | 77.10 | -1.36% | 1.46 | 1.39% |
| 2026-02-09 | 75.67 | 78.18 | 75.49 | 78.16 | +4.41% | 2.47 | 2.36% |
| 2026-02-06 | 74.93 | 75.77 | 74.04 | 74.86 | -0.80% | 1.59 | 1.56% |
| 2026-02-05 | 76.00 | 76.35 | 74.90 | 75.46 | -1.87% | 2.00 | 1.95% |
| 2026-02-04 | 77.90 | 78.27 | 75.72 | 76.90 | -2.13% | 2.38 | 2.29% |
| 2026-02-03 | 77.92 | 78.84 | 77.21 | 78.57 | +2.24% | 2.50 | 2.36% |
| 2026-02-02 | 82.00 | 82.00 | 76.67 | 76.85 | -6.78% | 4.36 | 4.09% |
| 2026-01-30 | 81.25 | 83.65 | 80.02 | 82.44 | +1.27% | 4.36 | 3.92% |
| 2026-01-29 | 84.28 | 84.72 | 81.03 | 81.41 | -3.43% | 4.44 | 3.95% |
| 2026-01-28 | 81.69 | 85.87 | 81.69 | 84.30 | +4.25% | 7.87 | 6.90% |
| 2026-01-27 | 77.51 | 80.95 | 75.55 | 80.86 | +4.09% | 4.79 | 4.47% |
| 2026-01-26 | 80.85 | 81.78 | 77.53 | 77.68 | -4.10% | 3.71 | 3.47% |
| 2026-01-23 | 79.16 | 81.08 | 79.16 | 81.00 | +1.40% | 3.65 | 3.35% |
| 2026-01-22 | 80.00 | 80.80 | 79.50 | 79.88 | -4.23% | 6.13 | 5.65% |
| 2026-01-21 | 81.85 | 83.50 | 81.50 | 83.41 | +1.72% | 6.57 | 5.84% |
| 2026-01-20 | 82.56 | 83.52 | 81.15 | 82.00 | +2.76% | 7.03 | 6.31% |