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
2026-08-20	53.63	53.99	0.85	1.60%	52.88	55.44	30839	16756	2.27%
2026-08-19	55.10	53.14	-2.95	-5.26%	53.04	55.48	30130	16256	2.22%
2026-08-18	56.99	56.09	-0.89	-1.56%	55.36	57.12	27384	15333	2.02%
2026-08-17	55.07	56.98	1.60	2.89%	55.06	58.20	39982	22541	2.95%
2026-08-14	54.83	55.38	1.00	1.84%	54.23	56.00	28479	15694	2.10%
2026-08-13	55.89	54.38	-1.17	-2.11%	54.38	56.16	27112	15025	2.00%
2026-08-12	55.18	55.55	0.33	0.60%	54.90	55.84	17343	9624	1.28%
2026-08-11	55.01	55.22	0.00	0.00%	54.57	56.06	25003	13836	1.84%
2026-08-10	56.42	55.22	-1.00	-1.78%	54.90	56.59	26636	14761	1.96%
2026-08-07	55.77	56.22	0.39	0.70%	54.39	56.28	32041	17777	2.36%
2026-08-06	55.78	55.83	-0.66	-1.17%	55.08	56.16	23257	12937	1.71%
2026-08-05	55.01	56.49	0.96	1.73%	55.01	56.67	31130	17462	2.29%
2026-08-04	54.13	55.53	1.61	2.99%	53.70	55.56	26129	14361	1.92%
2026-08-03	53.58	53.92	0.21	0.39%	53.08	54.28	17304	9305	1.27%
2026-07-31	55.02	53.71	1.20	2.29%	53.71	55.25	27867	15176	2.05%
2026-07-30	53.50	52.51	-1.40	-2.60%	52.01	54.00	25002	13239	1.84%
2026-07-29	52.61	53.91	1.11	2.10%	52.16	54.94	30838	16579	2.27%
2026-07-28	54.23	52.80	-2.43	-4.40%	52.49	54.93	28473	15299	2.10%
2026-07-27	54.01	55.23	0.83	1.53%	53.22	55.45	21912	11989	1.61%
2026-07-24	56.03	54.40	-2.55	-4.48%	54.40	56.89	34514	19116	2.54%
2026-07-23	58.87	56.95	-1.92	-3.26%	56.48	59.00	27450	15726	2.02%
2026-07-22	59.52	58.87	-0.91	-1.52%	58.02	60.50	38771	22937	2.86%
2026-07-21	57.57	59.78	2.17	3.77%	55.80	59.96	40549	23710	2.99%
2026-07-20	61.60	57.61	-3.99	-6.48%	56.43	62.60	56330	33399	4.15%
2026-07-17	66.22	61.60	-5.44	-8.11%	61.35	69.27	67165	44171	4.95%
2026-07-16	63.38	67.04	3.59	5.66%	63.05	73.60	79758	54865	5.88%
2026-07-15	63.79	63.45	-0.05	-0.08%	62.81	66.78	39880	25729	2.94%
2026-07-14	65.10	63.50	-1.60	-2.46%	60.40	65.97	53288	33639	3.93%
2026-07-13	67.39	65.10	-3.90	-5.65%	64.88	70.49	52991	35793	3.90%
2026-07-10	72.49	69.00	-3.50	-4.83%	69.00	73.64	58794	42135	4.33%
2026-07-09	70.37	72.50	2.05	2.91%	68.37	72.50	53373	37781	3.93%
2026-07-08	69.66	70.45	0.90	1.29%	66.85	71.24	42891	29793	3.16%
2026-07-07	69.00	69.55	-0.05	-0.07%	68.11	71.48	38524	26904	2.84%
2026-07-06	70.39	69.60	-0.72	-1.02%	66.12	70.95	50140	34441	3.69%
2026-07-03	71.88	70.32	-1.74	-2.41%	70.06	72.70	46493	33066	3.43%
2026-07-02	72.00	72.06	-2.42	-3.25%	70.86	75.50	54120	39673	3.99%
2026-07-01	73.50	74.48	1.16	1.58%	72.72	76.43	67182	50322	4.95%
2026-06-30	67.27	73.32	6.62	9.93%	66.52	73.90	69627	49970	5.13%
2026-06-29	67.28	66.70	-0.74	-1.10%	63.33	68.68	54044	35622	3.98%
2026-06-26	69.20	67.44	-3.12	-4.42%	66.52	70.35	45411	30995	3.35%
2026-06-25	71.30	70.56	-0.44	-0.62%	69.16	71.64	43291	30474	3.19%
2026-06-24	69.29	71.00	1.45	2.08%	68.30	71.49	43269	30417	3.19%
2026-06-23	68.92	69.55	0.26	0.38%	67.82	71.78	44930	31501	3.31%
2026-06-22	71.08	69.29	-1.74	-2.45%	67.50	71.60	43266	29926	3.19%
2026-06-18	71.09	71.03	-0.43	-0.60%	70.74	72.09	31963	22822	2.35%
2026-06-17	69.61	71.46	0.93	1.32%	69.44	71.93	37007	26277	2.73%
2026-06-16	68.13	70.53	2.56	3.77%	67.98	70.81	35592	24747	2.62%
2026-06-15	65.30	67.97	3.57	5.54%	64.77	68.17	34509	23151	2.54%
2026-06-12	65.75	64.40	0.12	0.19%	64.25	67.25	36482	24043	2.69%
2026-06-11	65.47	64.28	-1.72	-2.61%	63.79	67.15	34208	22273	2.52%
2026-06-10	66.85	66.00	-1.82	-2.68%	65.10	67.70	29001	19199	2.14%
2026-06-09	66.96	67.82	1.60	2.42%	65.91	68.29	31953	21504	2.35%
2026-06-08	66.20	66.22	-3.27	-4.71%	64.14	67.58	55435	36639	4.08%
2026-06-05	70.02	69.49	-1.50	-2.11%	67.58	71.40	51066	35482	3.76%
2026-06-04	72.03	70.99	-2.11	-2.89%	70.67	73.49	45528	32829	3.35%
2026-06-03	73.78	73.10	-0.05	-0.07%	71.80	74.73	56682	41525	4.18%
2026-06-02	74.12	73.15	-1.77	-2.36%	71.25	74.79	47808	34998	3.52%
2026-06-01	74.75	74.92	0.70	0.94%	73.96	76.92	59656	44855	4.39%
2026-05-29	79.76	74.22	-5.98	-7.46%	73.45	79.99	86654	65821	6.38%
2026-05-28	77.95	80.20	2.20	2.82%	76.57	81.45	90755	72061	6.69%
2026-05-27	77.41	78.00	1.36	1.77%	76.99	81.80	99339	78780	7.32%
2026-05-26	79.60	76.64	-1.81	-2.31%	75.33	79.60	68331	52371	5.03%
2026-05-25	73.35	78.45	5.27	7.20%	72.27	79.23	84346	64547	6.21%
2026-05-22	70.84	73.18	2.79	3.96%	70.84	73.48	44006	31730	3.24%
2026-05-21	76.29	70.82	-4.53	-6.01%	70.68	76.58	65509	48616	4.83%
2026-05-20	73.90	75.35	0.81	1.09%	73.70	75.38	55110	41180	4.06%
2026-05-19	72.68	74.54	1.69	2.32%	70.90	74.54	50357	36733	3.71%
2026-05-18	72.68	72.85	-0.15	-0.21%	71.76	74.00	38708	28210	2.85%
2026-05-15	73.58	73.00	-0.58	-0.79%	72.27	75.60	59430	43820	4.38%
2026-05-14	73.50	73.58	0.34	0.46%	73.21	75.22	62125	46246	4.58%
2026-05-13	71.14	73.24	1.31	1.82%	70.00	73.33	45440	32743	3.35%