| 股票名称 | 代码 688798 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 艾为电子 | 2024-04-30 二 | 58.37 | 58.21 | 58.01 | 58.77 | 57.70 | -0.34% | 0.98% | 1315083 | 7666万 | 78.1 | 134.59 | 85.49 | 2 | 艾为电子 | 2024-04-29 一 | 56.88 | 56.43 | 58.21 | 58.99 | 56.55 | 3.15% | 1.98% | 2664465 | 15512万 | 78.36 | 135.05 | 85.78 | 3 | 艾为电子 | 2024-04-26 五 | 57.77 | 57.85 | 56.43 | 58.74 | 56.20 | -2.45% | 2.17% | 2926074 | 16780万 | 75.97 | 130.92 | 83.16 | 4 | 艾为电子 | 2024-04-25 四 | 58.02 | 57.89 | 57.85 | 58.49 | 56.22 | -0.07% | 0.95% | 1280355 | 7389万 | 77.88 | 134.22 | 263.12 | 5 | 艾为电子 | 2024-04-24 三 | 56.78 | 56.50 | 57.89 | 58.50 | 56.10 | 2.46% | 1.97% | 2651805 | 15229万 | 77.93 | 134.31 | 263.31 | 6 | 艾为电子 | 2024-04-23 二 | 56.32 | 56.57 | 56.50 | 56.95 | 55.23 | -0.12% | 1.33% | 1795276 | 10092万 | 76.06 | 131.09 | 256.98 | 7 | 艾为电子 | 2024-04-22 一 | 50.71 | 51.54 | 56.57 | 58.01 | 49.50 | 9.76% | 2.94% | 3960629 | 21779万 | 76.16 | 131.25 | 257.3 | 8 | 艾为电子 | 2024-04-19 五 | 53.05 | 53.75 | 51.54 | 53.33 | 51.00 | -4.11% | 1.05% | 1410113 | 7318万 | 69.38 | 119.58 | 234.42 | 9 | 艾为电子 | 2024-04-18 四 | 52.70 | 52.69 | 53.75 | 55.33 | 51.32 | 2.01% | 1.76% | 2367233 | 12673万 | 72.36 | 124.7 | 244.48 | 10 | 艾为电子 | 2024-04-17 三 | 50.45 | 50.25 | 52.69 | 52.69 | 50.45 | 4.86% | 1.36% | 1834270 | 9475万 | 70.93 | 122.25 | 239.65 | 11 | 艾为电子 | 2024-04-16 二 | 51.99 | 52.02 | 50.25 | 52.73 | 50.10 | -3.40% | 1.48% | 1992370 | 10162万 | 67.65 | 116.58 | 228.56 | 12 | 艾为电子 | 2024-04-15 一 | 51.10 | 51.88 | 52.02 | 52.76 | 50.41 | 0.27% | 2.10% | 2831263 | 14598万 | 70.03 | 120.69 | 236.61 | 13 | 艾为电子 | 2024-04-12 五 | 51.59 | 50.90 | 51.88 | 52.96 | 50.73 | 1.93% | 1.15% | 1548228 | 8020万 | 69.84 | 120.37 | 235.97 | 14 | 艾为电子 | 2024-04-11 四 | 51.35 | 51.76 | 50.90 | 52.10 | 50.36 | -1.66% | 1.44% | 1944934 | 9970万 | 68.52 | 118.09 | 231.51 | 15 | 艾为电子 | 2024-04-10 三 | 53.30 | 53.04 | 51.76 | 53.55 | 51.01 | -2.41% | 1.22% | 1646292 | 8510万 | 69.68 | 120.09 | 235.42 | 16 | 艾为电子 | 2024-04-09 二 | 52.79 | 52.95 | 53.04 | 53.75 | 52.26 | 0.17% | 1.14% | 1536778 | 8131万 | 71.4 | 123.06 | 238.6 | 17 | 艾为电子 | 2024-04-08 一 | 55.50 | 54.78 | 52.95 | 55.50 | 52.85 | -3.34% | 0.97% | 1307409 | 6996万 | 71.28 | 122.85 | 238.19 | 18 | 艾为电子 | 2024-04-03 三 | 54.74 | 54.86 | 54.78 | 55.40 | 53.51 | -0.15% | 0.82% | 1109946 | 6058万 | 73.75 | 127.09 | 246.42 | 19 | 艾为电子 | 2024-04-02 二 | 54.75 | 54.81 | 54.86 | 55.53 | 53.30 | 0.09% | 1.11% | 1489460 | 8111万 | 73.85 | 127.28 | 246.78 | 20 | 艾为电子 | 2024-04-01 一 | 53.02 | 52.91 | 54.81 | 55.36 | 53.02 | 3.59% | 1.08% | 1457240 | 7936万 | 73.79 | 127.16 | 246.56 | 21 | 艾为电子 | 2024-03-29 五 | 53.20 | 53.45 | 52.91 | 53.27 | 51.42 | -1.01% | 0.94% | 1261330 | 6587万 | 71.23 | 122.76 | 238.01 | 22 | 艾为电子 | 2024-03-28 四 | 52.30 | 52.37 | 53.45 | 54.50 | 51.55 | 2.06% | 1.18% | 1590517 | 8497万 | 71.96 | 124.01 | 240.44 | 23 | 艾为电子 | 2024-03-27 三 | 54.54 | 54.69 | 52.37 | 54.90 | 52.37 | -4.24% | 1.18% | 1594931 | 8482万 | 70.5 | 121.5 | 235.58 | 24 | 艾为电子 | 2024-03-26 二 | 56.01 | 55.74 | 54.69 | 56.57 | 53.54 | -1.88% | 1.51% | 2038561 | 11176万 | 73.63 | 126.89 | 246.02 | 25 | 艾为电子 | 2024-03-25 一 | 59.40 | 59.36 | 55.74 | 59.51 | 55.51 | -6.10% | 1.66% | 2237597 | 12766万 | 75.04 | 129.32 | 250.74 | 26 | 艾为电子 | 2024-03-22 五 | 61.04 | 61.03 | 59.36 | 62.28 | 59.35 | -2.74% | 1.11% | 1490852 | 9029万 | 79.91 | 137.72 | 267.03 | 27 | 艾为电子 | 2024-03-21 四 | 60.98 | 60.92 | 61.03 | 62.22 | 60.39 | 0.18% | 1.37% | 1848614 | 11327万 | 82.16 | 141.6 | 274.54 | 28 | 艾为电子 | 2024-03-20 三 | 60.64 | 61.22 | 60.92 | 61.91 | 60.52 | -0.49% | 1.19% | 1597659 | 9754万 | 82.01 | 141.34 | 274.04 | 29 | 艾为电子 | 2024-03-19 二 | 61.00 | 61.19 | 61.22 | 62.85 | 60.45 | 0.05% | 1.42% | 1914602 | 11849万 | 82.42 | 142.04 | 275.39 | 30 | 艾为电子 | 2024-03-18 一 | 59.87 | 59.50 | 61.19 | 61.29 | 58.11 | 2.84% | 1.62% | 2177278 | 13079万 | 82.38 | 141.97 | 275.26 | 31 | 艾为电子 | 2024-03-15 五 | 57.95 | 57.81 | 59.50 | 59.58 | 57.38 | 2.92% | 1.36% | 1835625 | 10792万 | 80.1 | 138.05 | 267.66 | 32 | 艾为电子 | 2024-03-14 四 | 59.00 | 59.52 | 57.81 | 59.63 | 56.84 | -2.87% | 1.50% | 2021300 | 11715万 | 77.83 | 134.12 | 260.05 | 33 | 艾为电子 | 2024-03-08 五 | 58.00 | 57.64 | 59.37 | 59.67 | 57.22 | 3.00% | 1.17% | 1578210 | 9286万 | 79.93 | 137.74 | 267.07 | 34 | 艾为电子 | 2024-03-07 四 | 60.45 | 60.45 | 57.64 | 61.67 | 57.50 | -4.65% | 1.38% | 1857195 | 10963万 | 77.6 | 133.73 | 259.29 | 35 | 艾为电子 | 2024-03-06 三 | 61.16 | 61.62 | 60.45 | 61.95 | 58.26 | -1.90% | 1.71% | 2307204 | 13819万 | 81.38 | 140.25 | 271.93 | 36 | 艾为电子 | 2024-03-05 二 | 63.39 | 63.39 | 61.62 | 63.44 | 59.99 | -2.79% | 2.17% | 2922375 | 17988万 | 82.96 | 142.96 | 277.19 | 37 | 艾为电子 | 2024-03-04 一 | 63.20 | 61.30 | 63.39 | 65.36 | 61.89 | 3.41% | 3.20% | 4301888 | 27312万 | 85.34 | 147.07 | 285.16 | 38 | 艾为电子 | 2024-03-01 五 | 58.00 | 57.66 | 61.30 | 61.88 | 57.66 | 6.31% | 2.63% | 3540297 | 21454万 | 82.52 | 142.22 | 275.75 | 39 | 艾为电子 | 2024-02-29 四 | 53.29 | 53.29 | 57.66 | 57.84 | 53.02 | 8.20% | 2.23% | 2996195 | 16701万 | 77.62 | 133.78 | 259.38 | 40 | 艾为电子 | 2024-02-28 三 | 59.77 | 59.78 | 53.29 | 59.98 | 53.29 | -10.86% | 2.27% | 3060964 | 17462万 | 71.74 | 123.64 | 239.72 | 41 | 艾为电子 | 2024-02-27 二 | 56.99 | 57.22 | 59.78 | 59.80 | 56.26 | 4.47% | 1.71% | 2303856 | 13397万 | 80.48 | 138.69 | 268.92 | 42 | 艾为电子 | 2024-02-26 一 | 56.45 | 55.84 | 57.22 | 58.50 | 54.60 | 2.47% | 1.63% | 2197835 | 12454万 | 77.03 | 132.76 | 257.4 | 43 | 艾为电子 | 2024-02-23 五 | 54.00 | 54.04 | 55.84 | 56.21 | 53.20 | 3.33% | 1.57% | 2111003 | 11516万 | 75.17 | 129.55 | -60 | 44 | 艾为电子 | 2024-02-22 四 | 53.74 | 54.16 | 54.04 | 55.09 | 53.01 | -0.22% | 1.27% | 1705054 | 9175万 | 72.75 | 125.38 | -58.07 | 45 | 艾为电子 | 2024-02-21 三 | 53.99 | 54.68 | 54.16 | 55.87 | 53.00 | -0.95% | 1.43% | 1926140 | 10465万 | 72.91 | 125.66 | -58.2 | 46 | 艾为电子 | 2024-02-20 二 | 55.90 | 56.60 | 54.68 | 56.57 | 53.54 | -3.39% | 1.52% | 2043821 | 11145万 | 73.61 | 126.86 | -58.76 | 47 | 艾为电子 | 2024-02-19 一 | 55.55 | 55.93 | 56.60 | 57.50 | 54.60 | 1.20% | 1.59% | 2143625 | 12002万 | 76.2 | 131.32 | -60.82 | 48 | 艾为电子 | 2024-02-08 四 | 54.59 | 54.03 | 55.93 | 59.19 | 53.79 | 3.52% | 1.54% | 2079115 | 11890万 | 75.29 | 129.76 | -60.1 | 49 | 艾为电子 | 2024-02-07 三 | 52.68 | 52.30 | 54.03 | 56.38 | 51.52 | 3.31% | 1.62% | 2182598 | 11849万 | 72.74 | 125.35 | -58.06 | 50 | 艾为电子 | 2024-02-06 二 | 45.00 | 47.32 | 52.30 | 52.50 | 45.00 | 10.52% | 1.46% | 1968479 | 9851万 | 70.41 | 121.34 | -56.2 | 51 | 艾为电子 | 2024-02-05 一 | 51.59 | 51.60 | 47.32 | 51.59 | 45.06 | -8.29% | 2.19% | 2945753 | 14159万 | 63.7 | 109.79 | -50.85 | 52 | 艾为电子 | 2024-02-02 五 | 55.82 | 55.80 | 51.60 | 57.10 | 50.00 | -7.53% | 1.59% | 2143415 | 11389万 | 69.47 | 119.72 | -55.45 | 53 | 艾为电子 | 2024-02-01 四 | 52.97 | 53.28 | 55.80 | 57.15 | 51.68 | 4.73% | 1.90% | 2562499 | 14128万 | 75.12 | 129.46 | -59.96 | 54 | 艾为电子 | 2024-01-31 三 | 57.43 | 57.91 | 53.28 | 57.98 | 53.28 | -8.00% | 2.13% | 2863074 | 15807万 | 71.73 | 123.61 | -57.25 | 55 | 艾为电子 | 2024-01-30 二 | 59.70 | 59.00 | 57.91 | 60.23 | 57.35 | -1.85% | 0.92% | 1241725 | 7255万 | 77.96 | 134.36 | -62.23 | 56 | 艾为电子 | 2024-01-29 一 | 61.00 | 60.82 | 59.00 | 63.45 | 59.00 | -2.99% | 1.04% | 1394507 | 8477万 | 79.43 | 136.89 | -63.4 | 57 | 艾为电子 | 2024-01-26 五 | 64.70 | 65.34 | 60.82 | 64.99 | 60.50 | -6.92% | 1.95% | 2620695 | 16325万 | 81.88 | 141.11 | -65.35 | 58 | 艾为电子 | 2024-01-25 四 | 62.90 | 63.08 | 65.34 | 66.15 | 62.18 | 3.58% | 1.54% | 2076876 | 13443万 | 87.96 | 151.59 | -70.21 | 59 | 艾为电子 | 2024-01-24 三 | 63.94 | 63.94 | 63.08 | 64.50 | 61.30 | -1.35% | 1.44% | 1940921 | 12237万 | 84.92 | 146.35 | -67.78 | 60 | 艾为电子 | 2024-01-23 二 | 58.66 | 56.36 | 63.94 | 65.65 | 58.00 | 13.45% | 2.81% | 3787788 | 23518万 | 86.08 | 148.35 | -68.71 | 61 | 艾为电子 | 2024-01-22 一 | 59.19 | 59.60 | 56.36 | 59.94 | 55.99 | -5.44% | 0.84% | 1129308 | 6510万 | 75.87 | 130.76 | -60.56 | 62 | 艾为电子 | 2024-01-19 五 | 59.45 | 59.45 | 59.60 | 62.98 | 59.45 | 0.25% | 1.20% | 1608842 | 9850万 | 80.24 | 138.28 | -64.04 | 63 | 艾为电子 | 2024-01-18 四 | 59.49 | 59.49 | 59.45 | 60.46 | 57.80 | -0.07% | 0.83% | 1117330 | 6570万 | 80.03 | 137.93 | -63.88 | 64 | 艾为电子 | 2024-01-17 三 | 61.24 | 60.80 | 59.49 | 61.61 | 59.49 | -2.15% | 1.29% | 1739252 | 10552万 | 80.09 | 138.02 | -63.92 | 65 | 艾为电子 | 2024-01-16 二 | 60.66 | 61.59 | 60.80 | 61.55 | 59.00 | -1.28% | 1.15% | 1554756 | 9328万 | 81.85 | 141.06 | -65.33 | 66 | 艾为电子 | 2024-01-15 一 | 60.33 | 61.00 | 61.59 | 62.09 | 59.71 | 0.97% | 0.84% | 1124831 | 6888万 | 82.91 | 142.89 | -66.18 | 67 | 艾为电子 | 2024-01-12 五 | 63.30 | 63.62 | 61.00 | 63.90 | 60.80 | -4.12% | 0.99% | 1338293 | 8231万 | 82.12 | 141.53 | -65.55 | 68 | 艾为电子 | 2024-01-11 四 | 61.69 | 61.51 | 63.62 | 64.80 | 60.83 | 3.43% | 0.92% | 1240716 | 7836万 | 85.65 | 147.6 | -68.36 | 69 | 艾为电子 | 2024-01-10 三 | 59.31 | 60.20 | 61.51 | 63.96 | 59.25 | 2.18% | 1.45% | 1947292 | 12020万 | 82.81 | 142.71 | -66.1 | 70 | 艾为电子 | 2024-01-09 二 | 59.70 | 60.70 | 60.20 | 61.67 | 58.89 | -0.82% | 0.67% | 902762 | 5461万 | 81.04 | 139.67 | -64.69 | 71 | 艾为电子 | 2024-01-08 一 | 61.69 | 62.44 | 60.70 | 62.12 | 60.40 | -2.79% | 0.66% | 894863 | 5462万 | 81.72 | 140.83 | -65.22 | 72 | 艾为电子 | 2024-01-05 五 | 62.68 | 63.34 | 62.44 | 65.26 | 62.10 | -1.42% | 0.85% | 1141248 | 7263万 | 84.06 | 144.87 | -67.09 | 73 | 艾为电子 | 2024-01-04 四 | 63.00 | 63.50 | 63.34 | 64.51 | 62.74 | -0.25% | 0.71% | 960696 | 6124万 | 85.27 | 146.95 | -68.06 | 74 | 艾为电子 | 2024-01-03 三 | 65.01 | 65.60 | 63.50 | 66.02 | 62.13 | -3.20% | 1.30% | 1747460 | 11064万 | 85.49 | 147.33 | -68.23 | 75 | 艾为电子 | 2024-01-02 二 | 68.70 | 69.03 | 65.60 | 69.30 | 65.57 | -4.97% | 1.00% | 1346979 | 8980万 | 88.31 | 152.2 | -70.49 | 76 | 艾为电子 | 2023-12-29 五 | 68.30 | 67.70 | 69.03 | 70.34 | 66.37 | 1.96% | 1.08% | 1453666 | 10072万 | 92.93 | 160.16 | -74.18 | 77 | 艾为电子 | 2023-12-28 四 | 66.34 | 66.29 | 67.70 | 68.14 | 65.42 | 2.13% | 0.93% | 1250688 | 8400万 | 91.14 | 157.07 | -72.75 | 78 | 艾为电子 | 2023-12-27 三 | 65.13 | 65.06 | 66.29 | 66.99 | 64.50 | 1.89% | 0.69% | 926252 | 6141万 | 89.24 | 153.8 | -71.23 | 79 | 艾为电子 | 2023-12-26 二 | 67.85 | 67.00 | 65.06 | 67.85 | 63.88 | -2.90% | 0.66% | 882225 | 5719万 | 87.59 | 150.95 | -69.91 | 80 | 艾为电子 | 2023-12-25 一 | 67.13 | 67.13 | 67.00 | 68.58 | 66.55 | -0.19% | 0.61% | 827532 | 5580万 | 90.2 | 155.45 | -71.99 | 81 | 艾为电子 | 2023-12-22 五 | 68.16 | 67.93 | 67.13 | 68.16 | 66.71 | -1.18% | 0.52% | 699303 | 4704万 | 90.37 | 155.75 | -72.13 | 82 | 艾为电子 | 2023-12-21 四 | 69.50 | 68.20 | 67.93 | 69.90 | 66.68 | -0.40% | 0.78% | 1050419 | 7131万 | 91.45 | 157.6 | -72.99 | 83 | 艾为电子 | 2023-12-20 三 | 69.08 | 69.06 | 68.20 | 69.97 | 68.20 | -1.25% | 0.39% | 530341 | 3654万 | 91.81 | 158.23 | -73.28 | 84 | 艾为电子 | 2023-12-19 二 | 69.04 | 68.76 | 69.06 | 69.83 | 68.10 | 0.44% | 0.66% | 886487 | 6093万 | 92.97 | 160.23 | -74.21 | 85 | 艾为电子 | 2023-12-18 一 | 70.04 | 70.70 | 68.76 | 70.54 | 68.29 | -2.74% | 0.88% | 1178004 | 8142万 | 92.57 | 159.53 | -73.89 | 86 | 艾为电子 | 2023-12-15 五 | 72.20 | 72.44 | 70.70 | 73.05 | 70.28 | -2.40% | 0.79% | 1068966 | 7624万 | 95.18 | 164.03 | -75.97 | 87 | 艾为电子 | 2023-12-14 四 | 71.99 | 71.85 | 72.44 | 73.16 | 71.50 | 0.82% | 0.85% | 1145823 | 8307万 | 97.52 | 168.07 | -77.84 | 88 | 艾为电子 | 2023-12-13 三 | 73.70 | 72.78 | 71.85 | 73.70 | 71.62 | -1.28% | 0.47% | 626871 | 4527万 | 96.73 | 166.7 | -77.21 | 89 | 艾为电子 | 2023-12-12 二 | 72.74 | 72.74 | 72.78 | 73.65 | 72.15 | 0.05% | 0.72% | 967731 | 7064万 | 97.98 | 168.86 | -78.21 | 90 | 艾为电子 | 2023-12-11 一 | 73.75 | 73.14 | 72.74 | 73.75 | 70.62 | -0.55% | 1.21% | 1633752 | 11713万 | 97.93 | 168.76 | -78.16 | 91 | 艾为电子 | 2023-12-08 五 | 72.96 | 72.81 | 73.14 | 73.80 | 71.00 | 0.45% | 1.57% | 2115724 | 15331万 | 98.46 | 169.69 | -78.59 | 92 | 艾为电子 | 2023-12-07 四 | 73.13 | 72.36 | 72.81 | 73.32 | 71.89 | 0.62% | 0.84% | 1131332 | 8205万 | 98.02 | 168.93 | -78.24 | 93 | 艾为电子 | 2023-12-06 三 | 71.71 | 72.40 | 72.36 | 73.26 | 71.71 | -0.06% | 0.62% | 836072 | 6065万 | 97.41 | 167.88 | -77.75 | 94 | 艾为电子 | 2023-12-05 二 | 74.50 | 74.60 | 72.40 | 74.60 | 72.40 | -2.95% | 0.76% | 1028673 | 7519万 | 97.47 | 167.97 | -77.8 | 95 | 艾为电子 | 2023-12-04 一 | 77.00 | 77.46 | 74.60 | 77.00 | 74.19 | -3.69% | 1.11% | 1492316 | 11198万 | 100.43 | 173.08 | -80.16 | 96 | 艾为电子 | 2023-12-01 五 | 76.97 | 76.99 | 77.46 | 77.55 | 75.62 | 0.61% | 1.03% | 1389177 | 10659万 | 104.28 | 179.71 | -83.23 | 97 | 艾为电子 | 2023-11-30 四 | 76.38 | 76.22 | 76.99 | 77.08 | 75.00 | 1.01% | 0.67% | 899586 | 6864万 | 103.65 | 178.62 | -82.73 | 98 | 艾为电子 | 2023-11-29 三 | 76.98 | 77.00 | 76.22 | 78.80 | 76.17 | -1.01% | 1.36% | 1830207 | 14195万 | 102.61 | 176.84 | -81.9 | 99 | 艾为电子 | 2023-11-28 二 | 77.90 | 77.62 | 77.00 | 78.00 | 76.00 | -0.80% | 0.81% | 1085683 | 8326万 | 103.66 | 178.65 | -82.74 | 100 | 艾为电子 | 2023-11-27 一 | 76.43 | 76.10 | 77.62 | 77.83 | 75.01 | 2.00% | 1.15% | 1552534 | 11845万 | 104.49 | 180.09 | -83.41 | 101 | 艾为电子 | 2023-11-24 五 | 77.28 | 77.28 | 76.10 | 78.25 | 75.17 | -1.53% | 0.98% | 1312744 | 10010万 | 102.45 | 176.56 | -81.77 | 102 | 艾为电子 | 2023-11-23 四 | 75.50 | 75.48 | 77.28 | 77.64 | 75.49 | 2.38% | 1.12% | 1507118 | 11591万 | 104.04 | 179.3 | -83.04 | 103 | 艾为电子 | 2023-11-22 三 | 76.80 | 76.88 | 75.48 | 77.30 | 75.11 | -1.82% | 0.72% | 970992 | 7375万 | 101.61 | 175.12 | -81.11 | 104 | 艾为电子 | 2023-11-21 二 | 77.20 | 77.12 | 76.88 | 77.77 | 75.76 | -0.31% | 1.07% | 1439504 | 11032万 | 103.5 | 178.37 | -82.61 | 105 | 艾为电子 | 2023-11-20 一 | 80.60 | 79.36 | 77.12 | 80.60 | 76.37 | -2.82% | 1.54% | 2076101 | 16196万 | 103.82 | 178.93 | -82.87 | 106 | 艾为电子 | 2023-11-17 五 | 80.30 | 80.01 | 79.36 | 80.30 | 78.50 | -0.81% | 0.77% | 1038757 | 8231万 | 106.84 | 184.12 | -85.28 | 107 | 艾为电子 | 2023-11-16 四 | 82.51 | 82.50 | 80.01 | 82.82 | 79.81 | -3.02% | 1.09% | 1465647 | 11847万 | 107.71 | 185.63 | -85.97 | 108 | 艾为电子 | 2023-11-15 三 | 83.56 | 82.23 | 82.50 | 84.58 | 81.90 | 0.33% | 1.26% | 1701094 | 14132万 | 111.06 | 191.41 | -88.65 | 109 | 艾为电子 | 2023-11-14 二 | 80.50 | 81.71 | 82.23 | 84.48 | 80.50 | 0.64% | 1.27% | 1714862 | 14198万 | 110.7 | 190.78 | -88.36 | 110 | 艾为电子 | 2023-11-13 一 | 82.39 | 82.32 | 81.71 | 82.80 | 79.88 | -0.74% | 1.61% | 2166526 | 17599万 | 110 | 189.57 | -87.8 | 111 | 艾为电子 | 2023-11-10 五 | 83.44 | 84.71 | 82.32 | 85.22 | 82.00 | -2.82% | 1.40% | 1883092 | 15634万 | 110.82 | 190.99 | -88.46 | 112 | 艾为电子 | 2023-11-09 四 | 86.00 | 86.00 | 84.71 | 86.37 | 83.61 | -1.50% | 0.81% | 1090422 | 9236万 | 114.04 | 196.53 | -91.02 | 113 | 艾为电子 | 2023-11-08 三 | 88.00 | 88.20 | 86.00 | 88.22 | 84.85 | -2.49% | 1.27% | 1709194 | 14786万 | 115.78 | 199.53 | -92.41 | 114 | 艾为电子 | 2023-11-07 二 | 85.00 | 85.71 | 88.20 | 88.98 | 83.30 | 2.91% | 1.68% | 2267524 | 19641万 | 118.74 | 204.63 | -94.77 | 115 | 艾为电子 | 2023-11-06 一 | 86.98 | 84.25 | 85.71 | 91.64 | 84.90 | 1.73% | 3.64% | 4894513 | 42934万 | 115.39 | 198.85 | -92.1 | 116 | 艾为电子 | 2023-11-03 五 | 82.46 | 81.66 | 84.25 | 84.60 | 79.66 | 3.17% | 1.85% | 2486198 | 20641万 | 113.42 | 195.47 | -90.53 | 117 | 艾为电子 | 2023-11-02 四 | 83.33 | 83.00 | 81.66 | 86.00 | 81.50 | -1.61% | 1.57% | 2111921 | 17642万 | 109.93 | 189.46 | -87.75 | 118 | 艾为电子 | 2023-11-01 三 | 82.83 | 83.18 | 83.00 | 84.94 | 81.88 | -0.22% | 1.72% | 2309939 | 19248万 | 111.74 | 192.57 | -89.19 | 119 | 艾为电子 | 2023-10-31 二 | 83.98 | 82.80 | 83.18 | 84.18 | 81.48 | 0.46% | 2.57% | 3454669 | 28642万 | 111.98 | 192.99 | -89.38 | 120 | 艾为电子 | 2023-10-30 一 | 71.39 | 71.01 | 82.80 | 84.23 | 71.39 | 16.60% | 4.67% | 6283453 | 51000万 | 111.47 | 192.1 | -88.97 | 121 | 艾为电子 | 2023-10-27 五 | 68.74 | 68.86 | 71.01 | 71.26 | 68.21 | 3.12% | 0.76% | 1024141 | 7185万 | 95.6 | 164.75 | -65.05 | 122 | 艾为电子 | 2023-10-26 四 | 68.20 | 68.99 | 68.86 | 69.36 | 68.00 | -0.19% | 0.55% | 740344 | 5084万 | 92.7 | 159.76 | -63.09 | 123 | 艾为电子 | 2023-10-25 三 | 68.79 | 69.10 | 68.99 | 70.31 | 68.00 | -0.16% | 0.67% | 897955 | 6200万 | 92.88 | 160.06 | -63.2 | 124 | 艾为电子 | 2023-10-24 二 | 68.88 | 68.05 | 69.10 | 69.98 | 66.93 | 1.54% | 0.77% | 1031984 | 7094万 | 93.02 | 160.32 | -63.31 | 125 | 艾为电子 | 2023-10-23 一 | 70.30 | 70.30 | 68.05 | 70.30 | 67.67 | -3.20% | 0.72% | 973612 | 6679万 | 91.61 | 157.88 | -62.34 | 126 | 艾为电子 | 2023-10-20 五 | 71.12 | 71.53 | 70.30 | 73.77 | 70.03 | -1.72% | 1.18% | 1586352 | 11377万 | 94.64 | 163.1 | -64.4 | 127 | 艾为电子 | 2023-10-19 四 | 71.32 | 71.51 | 71.53 | 74.24 | 70.81 | 0.03% | 0.94% | 1265511 | 9154万 | 96.3 | 165.96 | -65.53 | 128 | 艾为电子 | 2023-10-18 三 | 73.76 | 73.23 | 71.51 | 73.80 | 71.00 | -2.35% | 0.59% | 796495 | 5715万 | 96.27 | 165.91 | -65.51 | 129 | 艾为电子 | 2023-10-17 二 | 71.50 | 72.11 | 73.23 | 76.50 | 71.31 | 1.55% | 1.29% | 1731338 | 12760万 | 98.58 | 169.9 | -67.09 | 130 | 艾为电子 | 2023-10-16 一 | 74.25 | 74.10 | 72.11 | 74.92 | 71.60 | -2.69% | 1.00% | 1352805 | 9852万 | 97.08 | 167.3 | -66.06 | 131 | 艾为电子 | 2023-10-13 五 | 73.00 | 73.00 | 74.10 | 74.17 | 71.45 | 1.51% | 1.47% | 1980869 | 14469万 | 99.76 | 171.92 | -67.89 | 132 | 艾为电子 | 2023-10-12 四 | 75.50 | 75.68 | 73.00 | 75.99 | 71.20 | -3.54% | 2.08% | 2794814 | 20366万 | 98.28 | 169.37 | -66.88 | 133 | 艾为电子 | 2023-10-11 三 | 67.50 | 67.66 | 75.68 | 75.95 | 67.16 | 11.85% | 2.26% | 3042977 | 22138万 | 101.88 | 175.58 | -69.33 | 134 | 艾为电子 | 2023-10-10 二 | 64.51 | 64.64 | 67.66 | 69.00 | 64.51 | 4.67% | 0.97% | 1299308 | 8739万 | 91.09 | 156.98 | -61.99 | 135 | 艾为电子 | 2023-10-09 一 | 66.01 | 66.05 | 64.64 | 66.07 | 64.37 | -2.13% | 0.54% | 722411 | 4697万 | 87.02 | 149.97 | -59.22 | 136 | 艾为电子 | 2023-09-28 四 | 66.20 | 66.26 | 66.05 | 66.65 | 65.22 | -0.32% | 0.51% | 690977 | 4560万 | 88.92 | 153.24 | -60.51 | 137 | 艾为电子 | 2023-09-27 三 | 66.82 | 66.96 | 66.26 | 67.76 | 66.19 | -1.05% | 0.44% | 588489 | 3932万 | 89.2 | 153.73 | -60.7 | 138 | 艾为电子 | 2023-09-26 二 | 67.66 | 67.50 | 66.96 | 68.00 | 66.70 | -0.80% | 0.38% | 509833 | 3424万 | 90.14 | 155.35 | -61.34 | 139 | 艾为电子 | 2023-09-25 一 | 69.57 | 68.94 | 67.50 | 70.00 | 67.30 | -2.09% | 0.53% | 716769 | 4864万 | 90.87 | 156.61 | -61.84 | 140 | 艾为电子 | 2023-09-22 五 | 69.57 | 69.53 | 68.94 | 69.94 | 68.24 | -0.85% | 0.39% | 522181 | 3604万 | 92.81 | 159.95 | -63.16 | 141 | 艾为电子 | 2023-09-21 四 | 68.59 | 69.14 | 69.53 | 69.96 | 68.12 | 0.56% | 0.44% | 598954 | 4153万 | 93.6 | 161.32 | -63.7 | 142 | 艾为电子 | 2023-09-20 三 | 70.34 | 71.03 | 69.14 | 72.00 | 68.53 | -2.66% | 0.60% | 808688 | 5604万 | 93.08 | 160.41 | -63.34 | 143 | 艾为电子 | 2023-09-19 二 | 71.01 | 71.05 | 71.03 | 71.31 | 69.77 | -0.03% | 0.42% | 566284 | 4000万 | 95.62 | 164.8 | -65.07 | 144 | 艾为电子 | 2023-09-18 一 | 72.88 | 74.08 | 71.05 | 73.50 | 70.59 | -4.09% | 0.94% | 1264420 | 9051万 | 95.65 | 164.84 | -65.09 | 145 | 艾为电子 | 2023-09-15 五 | 71.88 | 72.41 | 74.08 | 74.87 | 70.38 | 2.31% | 1.15% | 1544663 | 11245万 | 99.73 | 171.87 | -67.87 | 146 | 艾为电子 | 2023-09-14 四 | 71.85 | 72.93 | 72.41 | 73.33 | 71.55 | -0.71% | 0.41% | 550531 | 3991万 | 97.48 | 168 | -66.34 | 147 | 艾为电子 | 2023-09-13 三 | 72.94 | 73.03 | 72.93 | 74.17 | 72.12 | -0.14% | 0.73% | 983532 | 7202万 | 98.18 | 169.2 | -66.81 | 148 | 艾为电子 | 2023-09-12 二 | 73.03 | 73.61 | 73.03 | 73.88 | 70.71 | -0.79% | 1.00% | 1339917 | 9677万 | 98.32 | 169.44 | -66.91 | 149 | 艾为电子 | 2023-09-11 一 | 73.68 | 72.87 | 73.61 | 77.88 | 73.00 | 1.02% | 1.94% | 2609774 | 19594万 | 99.1 | 170.78 | -67.44 | 150 | 艾为电子 | 2023-09-08 五 | 69.90 | 70.10 | 72.87 | 72.97 | 69.10 | 3.95% | 0.79% | 1060625 | 7628万 | 98.1 | 169.06 | -66.76 | 151 | 艾为电子 | 2023-09-07 四 | 70.56 | 70.60 | 70.10 | 71.50 | 69.95 | -0.71% | 0.66% | 894737 | 6334万 | 94.37 | 162.64 | -64.22 | 152 | 艾为电子 | 2023-09-06 三 | 70.50 | 70.26 | 70.60 | 71.50 | 68.89 | 0.48% | 0.75% | 1015843 | 7191万 | 95.04 | 163.8 | -64.68 | 153 | 艾为电子 | 2023-09-05 二 | 70.10 | 70.10 | 70.26 | 72.18 | 69.10 | 0.23% | 0.87% | 1167916 | 8263万 | 94.59 | 163.01 | -64.37 | 154 | 艾为电子 | 2023-09-04 一 | 68.97 | 68.85 | 70.10 | 70.21 | 68.25 | 1.82% | 0.95% | 1274871 | 8835万 | 94.37 | 162.64 | -64.22 | 155 | 艾为电子 | 2023-09-01 五 | 71.26 | 70.75 | 68.85 | 71.26 | 68.55 | -2.69% | 0.58% | 783503 | 5439万 | 92.69 | 159.74 | -63.08 | 156 | 艾为电子 | 2023-08-31 四 | 69.78 | 69.78 | 70.75 | 70.88 | 68.83 | 1.39% | 0.65% | 869776 | 6099万 | 95.25 | 164.15 | -64.82 | 157 | 艾为电子 | 2023-08-30 三 | 66.93 | 65.84 | 69.78 | 70.32 | 65.84 | 5.98% | 1.07% | 1433806 | 9872万 | 93.94 | 161.9 | -63.93 | 158 | 艾为电子 | 2023-08-29 二 | 61.00 | 60.87 | 65.84 | 66.50 | 60.87 | 8.16% | 0.83% | 1117315 | 7149万 | 88.64 | 152.75 | -60.32 | 159 | 艾为电子 | 2023-08-28 一 | 67.30 | 60.84 | 60.87 | 68.00 | 60.85 | 0.05% | 0.54% | 721683 | 4467万 | 81.95 | 141.22 | -55.77 | 160 | 艾为电子 | 2023-08-25 五 | 61.65 | 62.16 | 60.84 | 62.12 | 60.03 | -2.12% | 0.52% | 697570 | 4248万 | 81.9 | 141.15 | -55.74 | 161 | 艾为电子 | 2023-08-23 三 | 62.60 | 63.24 | 62.81 | 63.50 | 61.60 | -0.68% | 0.42% | 560912 | 3516万 | 84.56 | 145.72 | -57.54 | 162 | 艾为电子 | 2023-08-22 二 | 63.68 | 62.73 | 63.24 | 63.99 | 61.06 | 0.81% | 0.50% | 674185 | 4209万 | 85.14 | 146.72 | -57.94 |
|
行情刷新 | 流通股东
|