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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 77.00 | 77.07 | 74.90 | 75.10 | -1.20% | 1.12 | 1.09% |
| 2025-11-19 | 75.90 | 77.13 | 75.68 | 76.01 | +0.14% | 1.42 | 1.37% |
| 2025-11-18 | 75.46 | 76.63 | 75.22 | 75.90 | +0.26% | 1.31 | 1.27% |
| 2025-11-17 | 75.93 | 76.32 | 74.68 | 75.70 | -0.34% | 2.02 | 1.97% |
| 2025-11-14 | 77.10 | 78.65 | 75.96 | 75.96 | -2.49% | 2.81 | 2.69% |
| 2025-11-13 | 78.68 | 79.17 | 77.01 | 77.90 | -1.24% | 3.10 | 2.93% |
| 2025-11-12 | 78.00 | 80.48 | 77.51 | 78.88 | +0.46% | 1.72 | 1.60% |
| 2025-11-11 | 80.98 | 81.47 | 78.47 | 78.52 | -2.34% | 1.43 | 1.32% |
| 2025-11-10 | 80.21 | 81.41 | 79.61 | 80.40 | +0.14% | 1.28 | 1.18% |
| 2025-11-07 | 80.60 | 81.19 | 79.87 | 80.29 | -1.22% | 1.37 | 1.26% |
| 2025-11-06 | 82.65 | 82.95 | 80.01 | 81.28 | -0.88% | 2.02 | 1.83% |
| 2025-11-05 | 79.78 | 83.30 | 79.54 | 82.00 | +0.81% | 2.07 | 1.87% |
| 2025-11-04 | 82.65 | 84.35 | 80.78 | 81.34 | -1.99% | 1.71 | 1.53% |
| 2025-11-03 | 82.38 | 83.48 | 80.19 | 82.99 | +0.07% | 1.99 | 1.79% |
| 2025-10-31 | 82.62 | 83.79 | 81.80 | 82.93 | +1.02% | 2.23 | 1.98% |
| 2025-10-30 | 83.49 | 84.56 | 82.05 | 82.09 | -1.68% | 2.16 | 1.91% |
| 2025-10-29 | 83.02 | 84.50 | 83.02 | 83.49 | +0.20% | 1.87 | 1.65% |
| 2025-10-28 | 82.01 | 84.59 | 81.72 | 83.32 | +0.64% | 2.43 | 2.14% |
| 2025-10-27 | 83.00 | 84.23 | 81.80 | 82.79 | +0.35% | 2.34 | 2.08% |
| 2025-10-24 | 80.21 | 82.73 | 80.21 | 82.50 | +3.90% | 2.40 | 2.16% |