艾为电子（688798）历史行情

以下为艾为电子近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	54.800	53.780	55.780	53.680	-0.890	-1.628%	171.15万	0.93亿	1.261%
2026-10-01	54.800	53.780	55.780	53.680	-0.890	-1.628%	171.15万	0.93亿	1.261%
2026-09-30	54.800	53.780	55.780	53.680	-0.890	-1.628%	171.15万	0.00亿	0.000%
2026-09-29	53.880	54.670	54.850	53.520	0.690	1.278%	176.56万	0.00亿	0.000%
2026-09-28	56.300	53.980	56.640	53.900	-2.610	-4.612%	284.00万	0.00亿	0.000%
2026-09-27	57.510	56.590	58.450	56.480	-1.470	-2.532%	245.78万	1.40亿	1.811%
2026-09-24	57.510	56.590	58.450	56.480	-1.470	-2.532%	245.78万	0.00亿	0.000%
2026-09-23	58.980	58.060	58.980	57.390	-0.700	-1.191%	322.24万	0.00亿	0.000%
2026-09-22	56.380	58.760	59.380	56.030	3.400	6.142%	574.87万	0.00亿	0.000%
2026-09-21	56.000	55.360	56.060	55.000	-0.250	-0.450%	277.03万	0.00亿	0.000%
2026-09-18	54.260	55.610	56.160	53.920	2.350	4.412%	419.57万	0.00亿	0.000%
2026-09-17	53.100	53.260	54.120	52.890	-0.340	-0.634%	249.19万	0.00亿	0.000%
2026-09-16	52.070	53.600	54.110	51.650	1.460	2.800%	345.11万	0.00亿	0.000%
2026-09-15	52.200	52.140	53.200	51.680	-0.400	-0.761%	277.26万	0.00亿	0.000%
2026-09-14	53.190	52.540	53.190	52.050	-1.520	-2.812%	385.15万	0.00亿	0.000%
2026-09-11	54.700	54.060	54.750	52.070	-1.000	-1.816%	559.10万	0.00亿	0.000%
2026-09-10	58.870	55.060	58.870	55.000	-3.370	-5.768%	443.98万	0.00亿	0.000%
2026-09-09	59.690	58.430	63.700	57.600	-1.150	-1.930%	604.84万	0.00亿	0.000%
2026-09-08	62.250	59.580	62.250	59.300	-2.770	-4.443%	477.57万	0.00亿	0.000%
2026-09-07	63.970	62.350	64.630	61.950	-1.230	-1.935%	431.58万	0.00亿	0.000%
2026-09-04	65.940	63.580	66.000	63.000	-1.540	-2.365%	287.45万	0.00亿	0.000%
2026-09-03	65.600	65.120	66.100	63.750	-0.480	-0.732%	356.26万	0.00亿	0.000%
2026-09-02	64.680	65.600	66.300	64.200	0.600	0.923%	431.38万	0.00亿	0.000%
2026-09-01	67.190	65.000	67.190	64.850	-3.100	-4.552%	549.81万	0.00亿	0.000%
2026-08-31	62.000	68.100	68.660	60.000	5.590	8.943%	1,060.17万	0.00亿	0.000%
2026-08-28	61.000	62.510	64.880	60.000	0.580	0.937%	768.44万	0.00亿	0.000%
2026-08-27	53.880	61.930	64.440	53.830	7.880	14.579%	1,045.88万	0.00亿	0.000%
2026-08-26	54.900	54.050	55.170	53.830	-0.860	-1.566%	190.57万	0.00亿	0.000%
2026-08-25	52.010	54.910	55.950	51.300	2.330	4.431%	335.57万	0.00亿	0.000%
2026-08-24	54.060	52.580	54.280	52.070	-1.470	-2.720%	227.47万	0.00亿	0.000%
2026-08-21	54.000	54.050	55.000	53.410	0.060	0.111%	211.13万	0.00亿	0.000%
2026-08-20	53.630	53.990	55.440	52.880	0.850	1.600%	308.39万	0.00亿	0.000%
2026-08-19	55.100	53.140	55.480	53.040	-2.950	-5.259%	301.30万	0.00亿	0.000%
2026-08-18	56.990	56.090	57.120	55.360	-0.890	-1.562%	273.84万	0.00亿	0.000%
2026-08-17	55.070	56.980	58.200	55.060	1.600	2.889%	399.82万	0.00亿	0.000%
2026-08-14	54.830	55.380	56.000	54.230	1.000	1.839%	284.79万	0.00亿	0.000%
2026-08-13	55.890	54.380	56.160	54.380	-1.170	-2.106%	271.12万	0.00亿	0.000%
2026-08-12	55.180	55.550	55.840	54.900	0.330	0.598%	173.43万	0.00亿	0.000%
2026-08-11	55.010	55.220	56.060	54.570	0.000	0.000%	250.03万	0.00亿	0.000%
2026-08-10	56.420	55.220	56.590	54.900	-1.000	-1.779%	266.36万	0.00亿	0.000%
2026-08-07	55.770	56.220	56.280	54.390	0.390	0.699%	320.41万	0.00亿	0.000%
2026-08-06	55.780	55.830	56.160	55.080	-0.660	-1.168%	232.57万	0.00亿	0.000%
2026-08-05	55.010	56.490	56.670	55.010	0.960	1.729%	311.30万	0.00亿	0.000%
2026-08-04	54.130	55.530	55.560	53.700	1.610	2.986%	261.29万	0.00亿	0.000%
2026-08-03	53.580	53.920	54.280	53.080	0.210	0.391%	173.04万	0.00亿	0.000%
2026-07-31	55.020	53.710	55.250	53.710	1.200	2.285%	278.67万	0.00亿	0.000%
2026-07-30	53.500	52.510	54.000	52.010	-1.400	-2.597%	250.02万	0.00亿	0.000%
2026-07-29	52.610	53.910	54.940	52.160	1.110	2.102%	308.38万	0.00亿	0.000%
2026-07-28	54.230	52.800	54.930	52.490	-2.430	-4.400%	284.73万	0.00亿	0.000%
2026-07-27	54.010	55.230	55.450	53.220	0.830	1.526%	219.12万	0.00亿	0.000%
2026-07-24	56.030	54.400	56.890	54.400	-2.550	-4.478%	345.14万	0.00亿	0.000%
2026-07-23	58.870	56.950	59.000	56.480	-1.920	-3.261%	274.50万	0.00亿	0.000%
2026-07-22	59.520	58.870	60.500	58.020	-0.910	-1.522%	387.71万	0.00亿	0.000%
2026-07-21	57.570	59.780	59.960	55.800	2.170	3.767%	405.49万	0.00亿	0.000%
2026-07-20	61.600	57.610	62.600	56.430	-3.990	-6.477%	563.30万	0.00亿	0.000%
2026-07-17	66.220	61.600	69.270	61.350	-5.440	-8.115%	671.65万	0.00亿	0.000%
2026-07-16	63.380	67.040	73.600	63.050	3.590	5.658%	797.58万	0.00亿	0.000%
2026-07-15	63.790	63.450	66.780	62.810	-0.050	-0.079%	398.80万	0.00亿	0.000%
2026-07-14	65.100	63.500	65.970	60.400	-1.600	-2.458%	532.88万	0.00亿	0.000%
2026-07-13	67.390	65.100	70.490	64.880	-3.900	-5.652%	529.91万	0.00亿	0.000%
2026-07-10	72.490	69.000	73.640	69.000	-3.500	-4.828%	587.94万	0.00亿	0.000%
2026-07-09	70.370	72.500	72.500	68.370	2.050	2.910%	533.73万	0.00亿	0.000%
2026-07-08	69.660	70.450	71.240	66.850	0.900	1.294%	428.91万	0.00亿	0.000%
2026-07-07	69.000	69.550	71.480	68.110	-0.050	-0.072%	385.24万	0.00亿	0.000%
2026-07-06	70.390	69.600	70.950	66.120	-0.720	-1.024%	501.40万	0.00亿	0.000%
2026-07-03	71.880	70.320	72.700	70.060	-1.740	-2.415%	464.93万	0.00亿	0.000%
2026-07-02	72.000	72.060	75.500	70.860	-2.420	-3.249%	541.20万	0.00亿	0.000%
2026-07-01	73.500	74.480	76.430	72.720	1.160	1.582%	671.82万	0.00亿	0.000%
2026-06-30	67.270	73.320	73.900	66.520	6.620	9.925%	696.27万	0.00亿	0.000%
2026-06-29	67.280	66.700	68.680	63.330	-0.740	-1.097%	540.44万	0.00亿	0.000%
2026-06-26	69.200	67.440	70.350	66.520	-3.120	-4.422%	454.11万	0.00亿	0.000%
2026-06-25	71.300	70.560	71.640	69.160	-0.440	-0.620%	432.91万	0.00亿	0.000%
2026-06-24	69.290	71.000	71.490	68.300	1.450	2.085%	432.69万	0.00亿	0.000%
2026-06-23	68.920	69.550	71.780	67.820	0.260	0.375%	449.30万	0.00亿	0.000%
2026-06-22	71.080	69.290	71.600	67.500	-1.740	-2.450%	432.66万	0.00亿	0.000%
2026-06-18	71.090	71.030	72.090	70.740	-0.430	-0.602%	319.63万	0.00亿	0.000%
2026-06-17	69.610	71.460	71.930	69.440	0.930	1.319%	370.07万	0.00亿	0.000%
2026-06-16	68.130	70.530	70.810	67.980	2.560	3.766%	355.92万	0.00亿	0.000%
2026-06-15	65.300	67.970	68.170	64.770	3.570	5.543%	345.09万	0.00亿	0.000%
2026-06-12	65.750	64.400	67.250	64.250	0.120	0.187%	364.82万	0.00亿	0.000%
2026-06-11	65.470	64.280	67.150	63.790	-1.720	-2.606%	342.08万	0.00亿	0.000%
2026-06-10	66.850	66.000	67.700	65.100	-1.820	-2.684%	290.01万	0.00亿	0.000%
2026-06-09	66.960	67.820	68.290	65.910	1.600	2.416%	319.53万	0.00亿	0.000%
2026-06-08	66.200	66.220	67.580	64.140	-3.270	-4.706%	554.35万	0.00亿	0.000%
2026-06-05	70.020	69.490	71.400	67.580	-1.500	-2.113%	510.66万	0.00亿	0.000%
2026-06-04	72.030	70.990	73.490	70.670	-2.110	-2.886%	455.28万	0.00亿	0.000%
2026-06-03	73.780	73.100	74.730	71.800	-0.050	-0.068%	566.82万	0.00亿	0.000%
2026-06-02	74.120	73.150	74.790	71.250	-1.770	-2.363%	478.08万	0.00亿	0.000%
2026-06-01	74.750	74.920	76.920	73.960	0.700	0.943%	596.56万	0.00亿	0.000%
2026-05-29	79.760	74.220	79.990	73.450	-5.980	-7.456%	866.54万	0.00亿	0.000%
2026-05-28	77.950	80.200	81.450	76.570	2.200	2.821%	907.55万	0.00亿	0.000%
2026-05-27	77.410	78.000	81.800	76.990	1.360	1.775%	993.39万	0.00亿	0.000%
2026-05-26	79.600	76.640	79.600	75.330	-1.810	-2.307%	683.31万	0.00亿	0.000%
2026-05-25	73.350	78.450	79.230	72.270	5.270	7.201%	843.46万	0.00亿	0.000%
2026-05-22	70.840	73.180	73.480	70.840	2.790	3.964%	440.06万	0.00亿	0.000%
2026-05-21	75.860	70.390	76.150	70.250	-4.530	-6.046%	655.09万	0.00亿	0.000%
2026-05-20	73.470	74.920	74.950	73.270	0.810	1.093%	551.10万	0.00亿	0.000%
2026-05-19	72.250	74.110	74.110	70.470	1.690	2.334%	503.57万	0.00亿	0.000%
2026-05-18	72.250	72.420	73.570	71.330	-0.150	-0.207%	387.08万	0.00亿	0.000%
2026-05-15	73.150	72.570	75.170	71.840	-0.580	-0.793%	594.30万	0.00亿	0.000%
2026-05-14	73.070	73.150	74.790	72.780	0.340	0.467%	621.25万	0.00亿	0.000%
2026-05-13	70.710	72.810	72.900	69.570	1.310	1.832%	454.40万	0.00亿	0.000%
2026-05-12	72.120	71.500	72.520	70.570	-0.800	-1.107%	303.16万	0.00亿	0.000%
2026-05-11	70.900	72.300	72.920	70.870	1.740	2.466%	454.34万	0.00亿	0.000%
2026-05-08	69.850	70.560	70.870	69.320	0.010	0.014%	333.57万	0.00亿	0.000%
2026-05-07	68.890	70.550	70.860	68.190	2.150	3.143%	407.39万	0.00亿	0.000%
2026-05-06	68.090	68.400	70.040	67.170	1.220	1.816%	398.74万	0.00亿	0.000%
2026-04-30	65.810	67.180	67.450	65.440	1.130	1.711%	335.25万	0.00亿	0.000%
2026-04-29	64.850	66.050	66.550	64.650	0.470	0.717%	261.44万	0.00亿	0.000%
2026-04-28	68.970	65.580	68.970	65.350	-5.680	-7.971%	542.08万	0.00亿	0.000%
2026-04-27	70.230	71.260	71.870	70.230	0.390	0.550%	366.39万	0.00亿	0.000%
2026-04-24	70.460	70.870	71.100	69.370	2.380	3.475%	468.22万	0.00亿	0.000%
2026-04-23	69.060	68.490	70.690	68.130	-0.530	-0.768%	391.57万	0.00亿	0.000%
2026-04-22	66.080	69.020	69.020	65.810	2.660	4.008%	437.57万	0.00亿	0.000%
2026-04-21	67.720	66.360	67.820	65.510	-1.320	-1.950%	302.90万	0.00亿	0.000%
2026-04-20	67.850	67.680	67.960	67.390	0.070	0.104%	282.72万	0.00亿	0.000%
2026-04-17	67.170	67.610	68.060	66.970	0.100	0.148%	214.04万	0.00亿	0.000%
2026-04-16	66.970	67.510	67.660	66.580	0.740	1.108%	296.66万	0.00亿	0.000%
2026-04-15	67.270	66.770	68.170	66.640	-0.170	-0.254%	288.90万	0.00亿	0.000%
2026-04-14	67.070	66.940	67.670	66.370	0.400	0.601%	281.84万	0.00亿	0.000%
2026-04-13	66.620	66.540	67.860	66.400	-0.650	-0.967%	215.74万	0.00亿	0.000%
2026-04-10	67.500	67.190	68.250	67.190	0.130	0.194%	194.15万	0.00亿	0.000%
2026-04-09	67.370	67.060	67.700	66.900	-0.860	-1.266%	152.10万	0.00亿	0.000%
2026-04-08	65.820	67.920	68.020	65.670	3.470	5.384%	243.91万	0.00亿	0.000%
2026-04-07	63.430	64.450	64.820	63.420	0.000	0.000%	132.01万	0.00亿	0.000%
2026-04-03	64.530	63.420	65.530	63.120	0.000	0.000%	161.62万	0.00亿	0.000%
2026-04-02	66.870	64.680	66.870	64.390	0.000	0.000%	162.33万	0.00亿	0.000%
2026-04-01	66.470	66.880	66.990	66.170	0.000	0.000%	149.48万	0.00亿	0.000%