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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 71.51 | 72.40 | 71.13 | 71.41 | -0.82% | 1.17 | 1.20% |
| 2025-12-17 | 71.20 | 72.22 | 70.01 | 72.00 | +1.61% | 1.42 | 1.47% |
| 2025-12-16 | 72.49 | 72.77 | 70.50 | 70.86 | -2.26% | 1.38 | 1.42% |
| 2025-12-15 | 74.20 | 74.33 | 72.43 | 72.50 | -3.05% | 1.36 | 1.37% |
| 2025-12-12 | 73.60 | 74.88 | 72.67 | 74.78 | +1.87% | 1.65 | 1.65% |
| 2025-12-11 | 75.12 | 75.18 | 73.37 | 73.41 | -1.83% | 1.41 | 1.40% |
| 2025-12-10 | 74.55 | 75.17 | 73.80 | 74.78 | -0.20% | 1.25 | 1.23% |
| 2025-12-09 | 75.80 | 76.38 | 74.84 | 74.93 | -0.89% | 1.65 | 1.61% |
| 2025-12-08 | 74.07 | 75.97 | 74.00 | 75.60 | +1.98% | 2.18 | 2.13% |
| 2025-12-05 | 73.20 | 74.33 | 71.70 | 74.13 | +1.55% | 2.78 | 2.80% |
| 2025-12-04 | 73.55 | 73.66 | 71.63 | 73.00 | -0.52% | 2.63 | 2.66% |
| 2025-12-03 | 76.23 | 76.69 | 73.11 | 73.38 | -3.83% | 3.35 | 3.32% |
| 2025-12-02 | 80.00 | 80.18 | 76.00 | 76.30 | -3.27% | 4.50 | 4.28% |
| 2025-12-01 | 75.08 | 79.88 | 74.39 | 78.88 | +5.68% | 4.09 | 3.90% |
| 2025-11-28 | 73.30 | 74.92 | 73.07 | 74.64 | +1.87% | 1.51 | 1.50% |
| 2025-11-27 | 73.25 | 74.80 | 73.12 | 73.27 | +0.04% | 1.56 | 1.56% |
| 2025-11-26 | 73.06 | 74.29 | 72.34 | 73.24 | -0.68% | 1.52 | 1.52% |
| 2025-11-25 | 73.42 | 74.76 | 72.73 | 73.74 | +1.60% | 2.63 | 2.63% |
| 2025-11-24 | 72.06 | 73.05 | 71.58 | 72.58 | +1.06% | 1.44 | 1.47% |
| 2025-11-21 | 74.03 | 74.89 | 71.75 | 71.82 | -4.37% | 1.84 | 1.85% |