艾为电子(688798)股票行情
艾为电子(688798)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 68.00 | 66.55 | -1.54 | -2.26% | 66.21 | 68.30 | 14579 | 9801.24 | 1.07% | 0.00 |
| 2026-03-25 | 67.77 | 68.09 | 0.73 | 1.08% | 67.43 | 68.83 | 16966 | 11579.04 | 1.25% | 0.00 |
| 2026-03-24 | 67.20 | 67.36 | 1.39 | 2.11% | 65.52 | 67.49 | 15940 | 10587.30 | 1.17% | 0.00 |
| 2026-03-23 | 67.90 | 65.97 | -3.69 | -5.30% | 65.50 | 68.59 | 28766 | 19307.47 | 2.12% | 0.00 |
| 2026-03-20 | 71.52 | 69.66 | -1.52 | -2.14% | 69.66 | 72.16 | 19289 | 13698.52 | 1.42% | 0.00 |
| 2026-03-19 | 71.14 | 71.18 | -0.92 | -1.28% | 69.98 | 72.27 | 24705 | 17549.94 | 1.82% | 0.00 |
| 2026-03-18 | 71.24 | 72.10 | 1.22 | 1.72% | 70.89 | 72.26 | 14798 | 10590.24 | 1.09% | 0.00 |
| 2026-03-17 | 72.79 | 70.88 | -1.92 | -2.64% | 70.83 | 72.99 | 16019 | 11516.42 | 1.18% | 0.00 |
| 2026-03-16 | 71.77 | 72.80 | 1.15 | 1.61% | 70.14 | 72.92 | 17358 | 12471.54 | 1.28% | 0.00 |
| 2026-03-13 | 72.82 | 71.65 | -1.76 | -2.40% | 71.33 | 73.25 | 22548 | 16282.88 | 1.66% | 0.00 |
| 2026-03-12 | 73.05 | 73.41 | 0.11 | 0.15% | 72.71 | 74.47 | 17250 | 12687.57 | 1.27% | 0.00 |
| 2026-03-11 | 73.71 | 73.30 | -0.40 | -0.54% | 73.00 | 74.40 | 16192 | 11930.25 | 1.19% | 0.00 |
| 2026-03-10 | 72.63 | 73.70 | 2.49 | 3.50% | 72.50 | 74.87 | 23459 | 17267.48 | 1.73% | 0.00 |
| 2026-03-09 | 71.00 | 71.21 | -1.21 | -1.67% | 68.81 | 71.81 | 27752 | 19430.26 | 2.04% | 0.00 |
| 2026-03-06 | 71.48 | 72.42 | 0.84 | 1.17% | 71.13 | 72.80 | 16626 | 12007.09 | 1.22% | 0.00 |
| 2026-03-05 | 72.70 | 71.58 | 0.42 | 0.59% | 71.26 | 73.17 | 23875 | 17285.72 | 1.76% | 2.00 |
| 2026-03-04 | 71.07 | 71.16 | -0.86 | -1.19% | 70.62 | 72.80 | 24786 | 17755.86 | 1.83% | 0.00 |
| 2026-03-03 | 77.76 | 72.02 | -5.67 | -7.30% | 72.00 | 78.10 | 45479 | 33828.57 | 3.35% | 0.00 |
| 2026-03-02 | 78.95 | 77.69 | -2.75 | -3.42% | 77.41 | 80.18 | 41323 | 32298.35 | 3.04% | 0.00 |
| 2026-02-27 | 80.21 | 80.44 | 0.24 | 0.30% | 78.63 | 80.44 | 31954 | 25427.78 | 2.35% | 0.00 |
| 2026-02-26 | 79.19 | 80.20 | 0.81 | 1.02% | 78.35 | 80.64 | 28632 | 22812.71 | 2.11% | 0.00 |
| 2026-02-25 | 78.40 | 79.39 | 0.99 | 1.26% | 77.83 | 80.00 | 25351 | 19997.89 | 1.87% | 0.00 |
| 2026-02-24 | 79.49 | 78.40 | -0.11 | -0.14% | 77.40 | 79.59 | 23179 | 18181.41 | 1.71% | 0.00 |
| 2026-02-13 | 79.25 | 78.51 | -1.31 | -1.64% | 78.41 | 79.83 | 22112 | 17514.36 | 1.63% | 5.00 |
| 2026-02-12 | 77.08 | 79.82 | 2.82 | 3.66% | 76.77 | 80.18 | 36607 | 28859.07 | 2.70% | 0.00 |
| 2026-02-11 | 77.30 | 77.00 | -0.10 | -0.13% | 76.41 | 77.80 | 21882 | 16848.79 | 1.61% | 0.00 |
| 2026-02-10 | 77.76 | 77.10 | -1.06 | -1.36% | 77.10 | 78.50 | 18852 | 14625.60 | 1.39% | 0.00 |
| 2026-02-09 | 75.67 | 78.16 | 3.30 | 4.41% | 75.49 | 78.18 | 32005 | 24684.98 | 2.36% | 0.00 |
| 2026-02-06 | 74.93 | 74.86 | -0.60 | -0.80% | 74.04 | 75.77 | 21208 | 15900.20 | 1.56% | 0.00 |
| 2026-02-05 | 76.00 | 75.46 | -1.44 | -1.87% | 74.90 | 76.35 | 26501 | 20003.01 | 1.95% | 0.00 |
| 2026-02-04 | 77.90 | 76.90 | -1.67 | -2.13% | 75.72 | 78.27 | 31086 | 23826.11 | 2.29% | 9.90 |
| 2026-02-03 | 77.92 | 78.57 | 1.72 | 2.24% | 77.21 | 78.84 | 31983 | 24989.21 | 2.36% | 0.00 |
| 2026-02-02 | 82.00 | 76.85 | -5.59 | -6.78% | 76.67 | 82.00 | 55581 | 43582.82 | 4.09% | 0.00 |
| 2026-01-30 | 81.25 | 82.44 | 1.03 | 1.27% | 80.02 | 83.65 | 53211 | 43591.30 | 3.92% | 0.00 |
| 2026-01-29 | 84.28 | 81.41 | -2.89 | -3.43% | 81.03 | 84.72 | 53599 | 44422.47 | 3.95% | 0.00 |
| 2026-01-28 | 81.69 | 84.30 | 3.44 | 4.25% | 81.69 | 85.87 | 93608 | 78703.84 | 6.90% | 11.00 |
| 2026-01-27 | 77.51 | 80.86 | 3.18 | 4.09% | 75.55 | 80.95 | 60612 | 47931.85 | 4.47% | 0.00 |
| 2026-01-26 | 80.85 | 77.68 | -3.32 | -4.10% | 77.53 | 81.78 | 47096 | 37085.88 | 3.47% | 0.00 |
| 2026-01-23 | 79.16 | 81.00 | 1.12 | 1.40% | 79.16 | 81.08 | 45528 | 36517.35 | 3.35% | 0.00 |
| 2026-01-22 | 80.00 | 79.88 | -3.53 | -4.23% | 79.50 | 80.80 | 76690 | 61326.63 | 5.65% | 0.00 |
| 2026-01-21 | 81.85 | 83.41 | 1.41 | 1.72% | 81.50 | 83.50 | 79293 | 65693.62 | 5.84% | 0.00 |
| 2026-01-20 | 82.56 | 82.00 | 2.20 | 2.76% | 81.15 | 83.52 | 85699 | 70281.46 | 6.31% | 0.00 |
| 2026-01-19 | 80.49 | 79.80 | -2.03 | -2.48% | 78.87 | 80.75 | 52654 | 42032.79 | 3.88% | 2.00 |
| 2026-01-16 | 79.90 | 81.83 | 2.18 | 2.74% | 79.60 | 82.70 | 50838 | 41228.45 | 3.75% | 0.00 |
| 2026-01-15 | 79.00 | 79.65 | 0.32 | 0.40% | 78.06 | 79.88 | 30754 | 24296.62 | 2.27% | 4.19 |
| 2026-01-14 | 78.68 | 79.33 | 1.07 | 1.37% | 78.20 | 81.18 | 57287 | 45822.15 | 4.22% | 0.00 |
| 2026-01-13 | 80.51 | 78.26 | -2.26 | -2.81% | 78.01 | 80.51 | 41363 | 32837.09 | 3.05% | 0.00 |
| 2026-01-12 | 80.49 | 80.52 | 0.57 | 0.71% | 79.18 | 80.77 | 38502 | 30841.39 | 2.84% | 2.59 |
| 2026-01-09 | 78.79 | 79.95 | 0.78 | 0.99% | 78.63 | 80.00 | 31323 | 24863.85 | 2.31% | 0.00 |
| 2026-01-08 | 78.08 | 79.17 | 0.50 | 0.64% | 78.03 | 80.51 | 32679 | 26013.38 | 2.41% | 0.00 |
| 2026-01-07 | 78.85 | 78.67 | 0.00 | 0.00% | 78.28 | 80.04 | 37174 | 29422.92 | 2.74% | 0.00 |
| 2026-01-06 | 78.55 | 78.67 | 0.61 | 0.78% | 77.41 | 79.32 | 32502 | 25494.45 | 2.39% | 0.00 |
| 2026-01-05 | 76.93 | 78.06 | 1.95 | 2.56% | 76.34 | 78.31 | 34909 | 27038.54 | 2.57% | 0.00 |
| 2025-12-31 | 76.05 | 76.11 | 0.44 | 0.58% | 74.85 | 76.43 | 22888 | 17347.88 | 1.69% | 0.00 |
| 2025-12-30 | 75.06 | 75.67 | 0.07 | 0.09% | 75.00 | 76.16 | 20720 | 15679.22 | 1.53% | 0.00 |
| 2025-12-29 | 76.20 | 75.60 | 0.00 | 0.00% | 75.26 | 76.98 | 20684 | 15736.88 | 1.52% | 0.00 |
| 2025-12-26 | 75.70 | 75.60 | -0.47 | -0.62% | 75.25 | 76.66 | 22461 | 17049.39 | 1.65% | 0.00 |
| 2025-12-25 | 75.60 | 76.07 | 0.82 | 1.09% | 75.19 | 76.89 | 27490 | 20891.86 | 2.03% | 0.00 |
| 2025-12-24 | 73.00 | 75.25 | 2.53 | 3.48% | 72.72 | 75.48 | 32184 | 23995.08 | 2.37% | 0.00 |
| 2025-12-23 | 72.50 | 72.72 | 0.28 | 0.39% | 72.00 | 73.37 | 18140 | 13195.54 | 1.34% | 0.00 |
| 2025-12-22 | 72.01 | 72.44 | 1.03 | 1.44% | 72.01 | 72.95 | 19141 | 13892.17 | 1.41% | 0.00 |
| 2025-12-19 | 72.00 | 71.41 | 0.00 | 0.00% | 71.41 | 72.39 | 16873 | 12128.25 | 1.24% | 0.00 |
| 2025-12-18 | 71.51 | 71.41 | -0.59 | -0.82% | 71.13 | 72.40 | 16262 | 11695.10 | 1.20% | 0.00 |
| 2025-12-17 | 71.20 | 72.00 | 1.14 | 1.61% | 70.01 | 72.22 | 20003 | 14236.79 | 1.47% | 0.00 |
| 2025-12-16 | 72.49 | 70.86 | -1.64 | -2.26% | 70.50 | 72.77 | 19326 | 13776.13 | 1.42% | 0.00 |
| 2025-12-15 | 74.20 | 72.50 | -2.28 | -3.05% | 72.43 | 74.33 | 18554 | 13589.18 | 1.37% | 0.00 |
| 2025-12-12 | 73.60 | 74.78 | 1.37 | 1.87% | 72.67 | 74.88 | 22334 | 16543.16 | 1.65% | 0.00 |
| 2025-12-11 | 75.12 | 73.41 | -1.37 | -1.83% | 73.37 | 75.18 | 18980 | 14084.29 | 1.40% | 0.00 |
| 2025-12-10 | 74.55 | 74.78 | -0.15 | -0.20% | 73.80 | 75.17 | 16746 | 12466.44 | 1.23% | 0.00 |
| 2025-12-09 | 75.80 | 74.93 | -0.67 | -0.89% | 74.84 | 76.38 | 21838 | 16472.90 | 1.61% | 0.00 |
| 2025-12-08 | 74.07 | 75.60 | 1.47 | 1.98% | 74.00 | 75.97 | 28910 | 21772.97 | 2.13% | 0.00 |
| 2025-12-05 | 73.20 | 74.13 | 1.13 | 1.55% | 71.70 | 74.33 | 38069 | 27797.13 | 2.80% | 0.00 |
| 2025-12-04 | 73.55 | 73.00 | -0.38 | -0.52% | 71.63 | 73.66 | 36166 | 26283.75 | 2.66% | 0.00 |
| 2025-12-03 | 76.23 | 73.38 | -2.92 | -3.83% | 73.11 | 76.69 | 45107 | 33545.34 | 3.32% | 0.00 |
| 2025-12-02 | 80.00 | 76.30 | -2.58 | -3.27% | 76.00 | 80.18 | 58053 | 45015.51 | 4.28% | 0.00 |
| 2025-12-01 | 75.08 | 78.88 | 4.24 | 5.68% | 74.39 | 79.88 | 52898 | 40906.09 | 3.90% | 0.00 |
| 2025-11-28 | 73.30 | 74.64 | 1.37 | 1.87% | 73.07 | 74.92 | 20335 | 15090.00 | 1.50% | 2.00 |
| 2025-11-27 | 73.25 | 73.27 | 0.03 | 0.04% | 73.12 | 74.80 | 21149 | 15649.97 | 1.56% | 0.00 |
| 2025-11-26 | 73.06 | 73.24 | -0.50 | -0.68% | 72.34 | 74.29 | 20682 | 15218.19 | 1.52% | 0.00 |
| 2025-11-25 | 73.42 | 73.74 | 1.16 | 1.60% | 72.73 | 74.76 | 35677 | 26349.44 | 2.63% | 0.00 |
上证大盘股票行情在线 K线走势图
艾为电子(688798)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
