艾为电子 (688798) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	68.52	68.83	1.22	1.80%	67.60	70.47	39874	27627	2.94%
2026-04-30	66.24	67.61	1.13	1.70%	65.87	67.88	33525	22429	2.47%
2026-04-29	65.28	66.48	0.47	0.71%	65.08	66.98	26144	17290	1.93%
2026-04-28	69.40	66.01	-5.68	-7.92%	65.78	69.40	54208	36544	3.99%
2026-04-27	70.66	71.69	0.39	0.55%	70.66	72.30	36639	26256	2.70%
2026-04-24	70.89	71.30	2.38	3.45%	69.80	71.53	46822	33114	3.45%
2026-04-23	69.49	68.92	-0.53	-0.76%	68.56	71.12	39157	27339	2.88%
2026-04-22	66.51	69.45	2.66	3.98%	66.24	69.45	43757	29880	3.22%
2026-04-21	68.15	66.79	-1.32	-1.94%	65.94	68.25	30290	20190	2.23%
2026-04-20	68.28	68.11	0.07	0.10%	67.82	68.39	28272	19249	2.08%
2026-04-17	67.60	68.04	0.10	0.15%	67.40	68.49	21404	14535	1.58%
2026-04-16	67.40	67.94	0.74	1.10%	67.01	68.09	29666	20071	2.19%
2026-04-15	67.70	67.20	-0.17	-0.25%	67.07	68.60	28890	19594	2.13%
2026-04-14	67.50	67.37	0.40	0.60%	66.80	68.10	28184	18983	2.08%
2026-04-13	67.05	66.97	-0.65	-0.96%	66.83	68.29	21574	14563	1.59%
2026-04-10	67.93	67.62	0.13	0.19%	67.62	68.68	19415	13241	1.43%
2026-04-09	67.80	67.49	-0.86	-1.26%	67.33	68.13	15210	10288	1.12%
2026-04-08	66.25	68.35	3.47	5.35%	66.10	68.45	24391	16465	1.80%
2026-04-07	63.86	64.88	1.03	1.61%	63.85	65.25	13201	8561	0.97%
2026-04-03	64.96	63.85	-1.26	-1.94%	63.55	65.96	16162	10411	1.19%
2026-04-02	67.30	65.11	-2.20	-3.27%	64.82	67.30	16233	10691	1.20%
2026-04-01	66.90	67.31	1.71	2.61%	66.60	67.42	14948	10028	1.10%
2026-03-31	65.97	65.60	-0.58	-0.88%	65.60	67.40	14976	9943	1.10%
2026-03-30	66.06	66.18	-1.02	-1.52%	65.08	66.79	16904	11134	1.25%
2026-03-27	65.57	67.20	0.65	0.98%	65.28	67.70	13093	8740	0.96%
2026-03-26	68.00	66.55	-1.54	-2.26%	66.21	68.30	14579	9801	1.07%
2026-03-25	67.77	68.09	0.73	1.08%	67.43	68.83	16966	11579	1.25%
2026-03-24	67.20	67.36	1.39	2.11%	65.52	67.49	15940	10587	1.17%
2026-03-23	67.90	65.97	-3.69	-5.30%	65.50	68.59	28766	19307	2.12%
2026-03-20	71.52	69.66	-1.52	-2.14%	69.66	72.16	19289	13698	1.42%
2026-03-19	71.14	71.18	-0.92	-1.28%	69.98	72.27	24705	17549	1.82%
2026-03-18	71.24	72.10	1.22	1.72%	70.89	72.26	14798	10590	1.09%
2026-03-17	72.79	70.88	-1.92	-2.64%	70.83	72.99	16019	11516	1.18%
2026-03-16	71.77	72.80	1.15	1.61%	70.14	72.92	17358	12471	1.28%
2026-03-13	72.82	71.65	-1.76	-2.40%	71.33	73.25	22548	16282	1.66%
2026-03-12	73.05	73.41	0.11	0.15%	72.71	74.47	17250	12687	1.27%
2026-03-11	73.71	73.30	-0.40	-0.54%	73.00	74.40	16192	11930	1.19%
2026-03-10	72.63	73.70	2.49	3.50%	72.50	74.87	23459	17267	1.73%
2026-03-09	71.00	71.21	-1.21	-1.67%	68.81	71.81	27752	19430	2.04%
2026-03-06	71.48	72.42	0.84	1.17%	71.13	72.80	16626	12007	1.22%
2026-03-05	72.70	71.58	0.42	0.59%	71.26	73.17	23875	17285	1.76%
2026-03-04	71.07	71.16	-0.86	-1.19%	70.62	72.80	24786	17755	1.83%
2026-03-03	77.76	72.02	-5.67	-7.30%	72.00	78.10	45479	33828	3.35%
2026-03-02	78.95	77.69	-2.75	-3.42%	77.41	80.18	41323	32298	3.04%
2026-02-27	80.21	80.44	0.24	0.30%	78.63	80.44	31954	25427	2.35%
2026-02-26	79.19	80.20	0.81	1.02%	78.35	80.64	28632	22812	2.11%
2026-02-25	78.40	79.39	0.99	1.26%	77.83	80.00	25351	19997	1.87%
2026-02-24	79.49	78.40	-0.11	-0.14%	77.40	79.59	23179	18181	1.71%
2026-02-13	79.25	78.51	-1.31	-1.64%	78.41	79.83	22112	17514	1.63%
2026-02-12	77.08	79.82	2.82	3.66%	76.77	80.18	36607	28859	2.70%
2026-02-11	77.30	77.00	-0.10	-0.13%	76.41	77.80	21882	16848	1.61%
2026-02-10	77.76	77.10	-1.06	-1.36%	77.10	78.50	18852	14625	1.39%
2026-02-09	75.67	78.16	3.30	4.41%	75.49	78.18	32005	24684	2.36%
2026-02-06	74.93	74.86	-0.60	-0.80%	74.04	75.77	21208	15900	1.56%
2026-02-05	76.00	75.46	-1.44	-1.87%	74.90	76.35	26501	20003	1.95%
2026-02-04	77.90	76.90	-1.67	-2.13%	75.72	78.27	31086	23826	2.29%
2026-02-03	77.92	78.57	1.72	2.24%	77.21	78.84	31983	24989	2.36%
2026-02-02	82.00	76.85	-5.59	-6.78%	76.67	82.00	55581	43582	4.09%
2026-01-30	81.25	82.44	1.03	1.27%	80.02	83.65	53211	43591	3.92%
2026-01-29	84.28	81.41	-2.89	-3.43%	81.03	84.72	53599	44422	3.95%
2026-01-28	81.69	84.30	3.44	4.25%	81.69	85.87	93608	78703	6.90%
2026-01-27	77.51	80.86	3.18	4.09%	75.55	80.95	60612	47931	4.47%