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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 86.75 | 88.70 | 85.30 | 87.73 | +0.53% | 4.97 | 4.20% |
| 2025-09-16 | 87.40 | 88.11 | 85.28 | 87.27 | -2.26% | 6.70 | 5.70% |
| 2025-09-15 | 95.00 | 96.40 | 89.00 | 89.29 | +4.91% | 14.07 | 11.24% |
| 2025-09-12 | 85.00 | 86.90 | 84.36 | 85.11 | +0.48% | 3.72 | 3.20% |
| 2025-09-11 | 81.60 | 85.22 | 81.20 | 84.70 | +4.05% | 3.91 | 3.44% |
| 2025-09-10 | 82.08 | 83.33 | 81.33 | 81.40 | -0.51% | 2.16 | 1.94% |
| 2025-09-09 | 84.01 | 85.10 | 81.39 | 81.82 | -3.51% | 3.00 | 2.67% |
| 2025-09-08 | 85.38 | 86.80 | 83.50 | 84.80 | -0.70% | 3.34 | 2.90% |
| 2025-09-05 | 84.00 | 85.70 | 83.00 | 85.40 | +2.20% | 3.45 | 3.01% |
| 2025-09-04 | 88.10 | 88.50 | 82.40 | 83.56 | -5.00% | 4.61 | 3.97% |
| 2025-09-03 | 88.35 | 90.21 | 87.15 | 87.96 | -0.44% | 4.03 | 3.36% |
| 2025-09-02 | 91.00 | 91.62 | 86.99 | 88.35 | -3.57% | 5.61 | 4.66% |
| 2025-09-01 | 93.35 | 95.56 | 88.90 | 91.62 | -2.49% | 6.87 | 5.55% |
| 2025-08-29 | 99.00 | 99.00 | 93.70 | 93.96 | -5.38% | 6.42 | 4.96% |
| 2025-08-28 | 96.19 | 99.30 | 93.64 | 99.30 | +3.89% | 7.69 | 5.88% |
| 2025-08-27 | 95.62 | 101.90 | 94.18 | 95.58 | -0.15% | 9.96 | 7.54% |
| 2025-08-26 | 94.00 | 97.85 | 92.40 | 95.72 | +0.06% | 6.79 | 5.28% |
| 2025-08-25 | 93.01 | 98.93 | 92.00 | 95.66 | +1.96% | 9.17 | 7.14% |
| 2025-08-22 | 91.00 | 96.55 | 91.00 | 93.82 | +1.43% | 9.52 | 7.48% |
| 2025-08-21 | 97.00 | 103.00 | 90.72 | 92.50 | -1.91% | 13.07 | 10.17% |