艾为电子
SH688798 前复权 STAR
53.78
-0.89
(-1.63%)
今开
54.80
最高
55.78
最低
53.68
昨收
54.67
振幅
3.84%
成交量
17,115.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
55.42
MA10
55.37
MA20
57.11
MA60
57.96
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 54.80 | 55.78 | 53.68 | 53.78 | 17,115万 |
| 2 | 2026-09-29 | 53.88 | 54.85 | 53.52 | 54.67 | 17,656万 |
| 3 | 2026-09-28 | 56.30 | 56.64 | 53.90 | 53.98 | 28,400万 |
| 4 | 2026-09-24 | 57.51 | 58.45 | 56.48 | 56.59 | 24,578万 |
| 5 | 2026-09-23 | 58.98 | 58.98 | 57.39 | 58.06 | 32,224万 |
| 6 | 2026-09-22 | 56.38 | 59.38 | 56.03 | 58.76 | 57,487万 |
| 7 | 2026-09-21 | 56.00 | 56.06 | 55.00 | 55.36 | 27,703万 |
| 8 | 2026-09-18 | 54.26 | 56.16 | 53.92 | 55.61 | 41,957万 |
| 9 | 2026-09-17 | 53.10 | 54.12 | 52.89 | 53.26 | 24,919万 |
| 10 | 2026-09-16 | 52.07 | 54.11 | 51.65 | 53.60 | 34,511万 |
| 11 | 2026-09-15 | 52.20 | 53.20 | 51.68 | 52.14 | 27,726万 |
| 12 | 2026-09-14 | 53.19 | 53.19 | 52.05 | 52.54 | 38,515万 |