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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 80.49 | 80.75 | 78.87 | 79.80 | -2.48% | 4.20 | 3.88% |
| 2026-01-16 | 79.90 | 82.70 | 79.60 | 81.83 | +2.74% | 4.12 | 3.75% |
| 2026-01-15 | 79.00 | 79.88 | 78.06 | 79.65 | +0.40% | 2.43 | 2.27% |
| 2026-01-14 | 78.68 | 81.18 | 78.20 | 79.33 | +1.37% | 4.58 | 4.22% |
| 2026-01-13 | 80.51 | 80.51 | 78.01 | 78.26 | -2.81% | 3.28 | 3.05% |
| 2026-01-12 | 80.49 | 80.77 | 79.18 | 80.52 | +0.71% | 3.08 | 2.84% |
| 2026-01-09 | 78.79 | 80.00 | 78.63 | 79.95 | +0.99% | 2.49 | 2.31% |
| 2026-01-08 | 78.08 | 80.51 | 78.03 | 79.17 | +0.64% | 2.60 | 2.41% |
| 2026-01-07 | 78.85 | 80.04 | 78.28 | 78.67 | 0.00% | 2.94 | 2.74% |
| 2026-01-06 | 78.55 | 79.32 | 77.41 | 78.67 | +0.78% | 2.55 | 2.39% |
| 2026-01-05 | 76.93 | 78.31 | 76.34 | 78.06 | +2.56% | 2.70 | 2.57% |
| 2025-12-31 | 76.05 | 76.43 | 74.85 | 76.11 | +0.58% | 1.73 | 1.69% |
| 2025-12-30 | 75.06 | 76.16 | 75.00 | 75.67 | +0.09% | 1.57 | 1.53% |
| 2025-12-29 | 76.20 | 76.98 | 75.26 | 75.60 | 0.00% | 1.57 | 1.52% |
| 2025-12-26 | 75.70 | 76.66 | 75.25 | 75.60 | -0.62% | 1.70 | 1.65% |
| 2025-12-25 | 75.60 | 76.89 | 75.19 | 76.07 | +1.09% | 2.09 | 2.03% |
| 2025-12-24 | 73.00 | 75.48 | 72.72 | 75.25 | +3.48% | 2.40 | 2.37% |
| 2025-12-23 | 72.50 | 73.37 | 72.00 | 72.72 | +0.39% | 1.32 | 1.34% |
| 2025-12-22 | 72.01 | 72.95 | 72.01 | 72.44 | +1.44% | 1.39 | 1.41% |
| 2025-12-19 | 72.00 | 72.39 | 71.41 | 71.41 | 0.00% | 1.21 | 1.24% |