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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 79.52 | 79.95 | 77.78 | 79.40 | -0.59% | 1.41 | 1.32% |
| 2025-10-22 | 79.72 | 81.43 | 78.89 | 79.87 | -0.81% | 1.44 | 1.32% |
| 2025-10-21 | 79.10 | 80.64 | 78.91 | 80.52 | +2.38% | 1.68 | 1.55% |
| 2025-10-20 | 79.63 | 80.23 | 78.12 | 78.65 | +1.00% | 1.56 | 1.45% |
| 2025-10-17 | 83.06 | 83.79 | 77.52 | 77.87 | -6.18% | 2.79 | 2.57% |
| 2025-10-16 | 83.70 | 85.00 | 82.47 | 83.00 | -1.06% | 2.08 | 1.84% |
| 2025-10-15 | 82.81 | 84.45 | 82.15 | 83.89 | +1.34% | 2.02 | 1.78% |
| 2025-10-14 | 86.30 | 88.66 | 82.52 | 82.78 | -3.19% | 3.29 | 2.83% |
| 2025-10-13 | 81.00 | 86.08 | 80.30 | 85.51 | -1.03% | 3.72 | 3.25% |
| 2025-10-10 | 90.80 | 91.05 | 85.70 | 86.40 | -5.89% | 5.16 | 4.34% |
| 2025-10-09 | 93.67 | 94.99 | 91.43 | 91.81 | -0.67% | 5.93 | 4.69% |
| 2025-09-30 | 90.50 | 93.33 | 90.20 | 92.43 | +2.88% | 4.84 | 3.87% |
| 2025-09-29 | 90.50 | 90.80 | 87.74 | 89.84 | +0.10% | 3.61 | 2.98% |
| 2025-09-26 | 91.38 | 92.75 | 89.54 | 89.75 | -2.21% | 3.48 | 2.82% |
| 2025-09-25 | 91.48 | 94.15 | 91.30 | 91.78 | +1.00% | 5.66 | 4.51% |
| 2025-09-24 | 86.95 | 92.90 | 86.80 | 90.87 | +4.21% | 6.93 | 5.67% |
| 2025-09-23 | 88.35 | 88.73 | 84.89 | 87.20 | -0.86% | 4.55 | 3.87% |
| 2025-09-22 | 86.51 | 88.50 | 86.15 | 87.96 | +1.69% | 4.29 | 3.61% |
| 2025-09-19 | 88.46 | 89.38 | 86.50 | 86.50 | -2.20% | 3.73 | 3.13% |
| 2025-09-18 | 87.20 | 90.40 | 85.95 | 88.45 | +0.82% | 7.06 | 5.88% |