艾为电子(688798)股票信息
| 股票代码 | 688798 |
| 股票名称 | 艾为电子 |
| 最新价/元 | 66.23 |
| 涨跌额/元 | 3.13 |
| 涨跌幅/% | 4.96 |
| 买入/元 | 66.23 |
| 卖出/元 | 66.25 |
| 昨收/元 | 63.10 |
| 今开/元 | 63.10 |
| 最高/元 | 66.49 |
| 最低/元 | 60.51 |
| 成交量/手 | 44262.87 |
| 成交额/万 | 28245.62 |
| 股净值/元 | 301.05 |
| 市净率 | 4.10 |
| 总市值/万 | 1540969.03 |
| 流通值/万 | 895985.55 |
| 换手率/% | 3.27 |
| 入市日期 | 2021-08-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 16:15:03 |
艾为电子(688798)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-14 | 63.10 | 66.23 | 3.13 | 4.96 | 44262.87 | 28245.62 | 3.27 |
| 2024-10-11 | 64.57 | 63.10 | -2.88 | -4.37 | 40583.23 | 25878.75 | 3.00 |
| 2024-10-10 | 70.47 | 65.98 | -5.52 | -7.72 | 58566.42 | 40306.87 | 4.33 |
| 2024-10-09 | 70.00 | 71.50 | 1.97 | 2.83 | 113224.91 | 84232.12 | 8.37 |
| 2024-10-08 | 69.53 | 69.53 | 11.59 | 20.00 | 43049.70 | 29846.46 | 3.18 |
| 2024-09-30 | 51.89 | 57.94 | 9.66 | 20.01 | 51446.96 | 28138.12 | 3.80 |
| 2024-09-27 | 45.48 | 48.28 | 3.63 | 8.13 | 14689.57 | 6855.51 | 1.09 |
| 2024-09-26 | 42.07 | 44.65 | 2.48 | 5.88 | 21893.55 | 9481.46 | 1.62 |
| 2024-09-25 | 43.50 | 42.17 | -0.64 | -1.50 | 24056.15 | 10369.62 | 1.78 |
| 2024-09-24 | 40.58 | 42.81 | 2.44 | 6.04 | 28963.06 | 12092.35 | 2.14 |
| 2024-09-23 | 40.35 | 40.37 | 0.06 | 0.15 | 10083.07 | 4098.79 | 0.75 |
| 2024-09-20 | 40.90 | 40.31 | -0.49 | -1.20 | 11588.69 | 4701.87 | 0.86 |
| 2024-09-19 | 40.31 | 40.80 | 0.70 | 1.75 | 17717.95 | 7264.14 | 1.31 |
| 2024-09-18 | 40.00 | 40.10 | 0.37 | 0.93 | 12702.24 | 5036.32 | 0.94 |
| 2024-09-13 | 40.80 | 39.73 | -1.15 | -2.81 | 14374.05 | 5796.05 | 1.06 |
| 2024-09-12 | 41.50 | 40.88 | -0.40 | -0.97 | 10655.01 | 4399.26 | 0.79 |
| 2024-09-11 | 40.75 | 41.28 | 0.29 | 0.71 | 12549.03 | 5161.85 | 0.93 |
| 2024-09-10 | 41.15 | 40.99 | -0.17 | -0.41 | 17589.14 | 7129.06 | 1.30 |
| 2024-09-09 | 41.10 | 41.16 | -0.17 | -0.41 | 13471.97 | 5525.19 | 1.00 |
| 2024-09-06 | 43.35 | 41.33 | -1.95 | -4.51 | 20452.23 | 8603.61 | 1.51 |
| 2024-09-05 | 42.86 | 43.28 | 0.23 | 0.53 | 17848.11 | 7744.02 | 1.32 |
| 2024-09-04 | 43.40 | 43.05 | -0.63 | -1.44 | 15748.49 | 6829.42 | 1.16 |
| 2024-09-03 | 43.72 | 43.68 | -0.19 | -0.43 | 19156.49 | 8405.94 | 1.42 |
| 2024-09-02 | 46.01 | 43.87 | -2.42 | -5.23 | 19959.45 | 8945.16 | 1.48 |
| 2024-08-30 | 44.91 | 46.29 | 1.12 | 2.48 | 25520.45 | 11843.49 | 1.89 |
| 2024-08-29 | 43.09 | 45.17 | 1.70 | 3.91 | 22456.94 | 10020.28 | 1.66 |
| 2024-08-28 | 42.40 | 43.47 | 0.82 | 1.92 | 17763.15 | 7665.50 | 1.31 |
| 2024-08-27 | 43.11 | 42.65 | -0.70 | -1.62 | 15997.69 | 6879.07 | 1.18 |
| 2024-08-26 | 44.04 | 43.35 | -0.37 | -0.85 | 24871.10 | 10884.64 | 1.84 |
| 2024-08-23 | 42.34 | 43.72 | 1.12 | 2.63 | 23220.22 | 10047.29 | 1.72 |
| 2024-08-22 | 42.75 | 42.60 | -0.23 | -0.54 | 16458.39 | 7071.22 | 1.22 |
| 2024-08-21 | 42.45 | 42.83 | 0.23 | 0.54 | 22751.88 | 9849.32 | 1.68 |
| 2024-08-20 | 44.06 | 42.60 | -0.22 | -0.51 | 31635.85 | 13792.79 | 2.34 |
| 2024-08-19 | 42.62 | 42.82 | 0.21 | 0.49 | 16298.99 | 6986.25 | 1.20 |
| 2024-08-16 | 43.04 | 42.61 | -0.14 | -0.33 | 14014.18 | 6026.89 | 1.04 |
| 2024-08-15 | 42.57 | 42.75 | 0.19 | 0.45 | 13520.30 | 5841.71 | 1.00 |
| 2024-08-14 | 43.49 | 42.56 | -0.72 | -1.66 | 11608.73 | 4977.29 | 0.86 |
| 2024-08-13 | 43.15 | 43.28 | 0.23 | 0.53 | 8313.39 | 3582.08 | 0.61 |
| 2024-08-12 | 43.37 | 43.05 | -0.25 | -0.58 | 13212.57 | 5687.67 | 0.98 |
| 2024-08-09 | 44.41 | 43.30 | -0.67 | -1.52 | 16737.13 | 7364.56 | 1.24 |
| 2024-08-08 | 43.70 | 43.97 | 0.04 | 0.09 | 14542.41 | 6358.63 | 1.07 |
| 2024-08-07 | 43.90 | 43.93 | -0.18 | -0.41 | 17927.33 | 7868.07 | 1.33 |
| 2024-08-06 | 44.36 | 44.11 | 1.20 | 2.80 | 18413.58 | 8019.24 | 1.36 |
| 2024-08-05 | 43.89 | 42.91 | -1.49 | -3.36 | 28367.77 | 12387.11 | 2.10 |
| 2024-08-02 | 46.14 | 44.40 | -2.21 | -4.74 | 28476.10 | 12846.31 | 2.10 |
| 2024-08-01 | 47.31 | 46.61 | -0.37 | -0.79 | 20803.77 | 9741.97 | 1.54 |
| 2024-07-31 | 44.04 | 46.98 | 2.83 | 6.41 | 24760.73 | 11390.61 | 1.83 |
| 2024-07-30 | 44.59 | 44.15 | -0.44 | -0.99 | 19317.76 | 8541.78 | 1.43 |
| 2024-07-29 | 47.12 | 44.59 | -2.31 | -4.93 | 21780.97 | 9896.51 | 1.61 |
| 2024-07-26 | 46.74 | 46.90 | 0.34 | 0.73 | 11009.98 | 5165.09 | 0.81 |
| 2024-07-25 | 46.64 | 46.56 | -0.54 | -1.15 | 13259.70 | 6226.37 | 0.98 |
| 2024-07-24 | 48.58 | 47.10 | -1.69 | -3.46 | 15483.75 | 7403.36 | 1.14 |
| 2024-07-23 | 51.72 | 48.79 | -3.01 | -5.81 | 19571.33 | 9874.18 | 1.45 |
| 2024-07-22 | 51.09 | 51.80 | 0.94 | 1.85 | 19382.03 | 10005.14 | 1.43 |
| 2024-07-19 | 49.70 | 50.86 | 1.16 | 2.33 | 21513.53 | 10901.68 | 1.59 |
| 2024-07-18 | 49.04 | 49.70 | -0.65 | -1.29 | 20060.37 | 9851.93 | 1.48 |
| 2024-07-17 | 50.80 | 50.35 | -0.47 | -0.93 | 20462.42 | 10413.62 | 1.51 |
| 2024-07-16 | 49.78 | 50.82 | 0.97 | 1.95 | 19646.07 | 9872.54 | 1.45 |
| 2024-07-15 | 50.70 | 49.85 | -0.60 | -1.19 | 22669.33 | 11391.60 | 1.68 |
| 2024-07-12 | 49.99 | 50.45 | 0.36 | 0.72 | 14097.99 | 7068.28 | 1.04 |
| 2024-07-11 | 50.70 | 50.09 | 0.31 | 0.62 | 20289.89 | 10180.86 | 1.50 |
| 2024-07-10 | 50.16 | 49.78 | -0.22 | -0.44 | 22793.70 | 11370.38 | 1.68 |
| 2024-07-09 | 45.67 | 50.00 | 4.33 | 9.48 | 30819.18 | 14828.13 | 2.28 |
| 2024-07-08 | 48.00 | 45.67 | -2.24 | -4.68 | 27374.56 | 12831.86 | 2.02 |
| 2024-07-05 | 48.73 | 47.91 | -1.09 | -2.22 | 21049.16 | 10080.63 | 1.56 |
| 2024-07-04 | 50.62 | 49.00 | -2.03 | -3.98 | 17718.11 | 8824.49 | 1.31 |
| 2024-07-03 | 52.13 | 51.03 | -0.46 | -0.89 | 18439.09 | 9406.62 | 1.36 |
| 2024-07-02 | 54.51 | 51.49 | -3.20 | -5.85 | 28139.38 | 14763.74 | 2.08 |
| 2024-07-01 | 56.10 | 54.69 | -1.93 | -3.41 | 16455.18 | 9005.36 | 1.22 |
| 2024-06-28 | 56.72 | 56.62 | -0.19 | -0.33 | 18089.97 | 10303.10 | 1.34 |
| 2024-06-27 | 58.60 | 56.81 | -1.52 | -2.61 | 15599.13 | 8982.19 | 1.15 |
| 2024-06-26 | 56.56 | 58.33 | 1.77 | 3.13 | 17091.91 | 9739.82 | 1.26 |
| 2024-06-25 | 57.37 | 56.56 | -0.82 | -1.43 | 18865.91 | 10724.31 | 1.39 |
| 2024-06-24 | 60.00 | 57.38 | -1.86 | -3.14 | 24244.08 | 14346.00 | 1.79 |
| 2024-06-21 | 57.86 | 59.24 | 0.48 | 0.82 | 23226.43 | 13631.39 | 1.72 |
| 2024-06-20 | 58.06 | 58.76 | 0.58 | 1.00 | 30146.23 | 17948.24 | 2.23 |
| 2024-06-19 | 57.73 | 58.23 | 0.24 | 0.41 | 24777.22 | 14277.27 | 1.83 |
| 2024-06-18 | 58.38 | 57.99 | 0.71 | 1.24 | 25718.90 | 14922.72 | 1.90 |
| 2024-06-17 | 55.93 | 57.28 | 1.13 | 2.01 | 30324.59 | 17271.32 | 2.24 |
| 2024-06-14 | 55.55 | 56.15 | 0.35 | 0.63 | 27533.95 | 15281.82 | 2.04 |
| 2024-06-13 | 54.64 | 55.80 | 1.64 | 3.03 | 24709.37 | 13743.48 | 1.83 |
| 2024-06-12 | 54.50 | 54.16 | -0.39 | -0.72 | 19743.91 | 10791.49 | 1.46 |
| 2024-06-11 | 52.36 | 54.55 | 2.17 | 4.14 | 22311.57 | 11878.57 | 1.65 |
| 2024-06-07 | 52.57 | 52.38 | 0.20 | 0.38 | 13172.93 | 6889.88 | 0.97 |
| 2024-06-06 | 53.25 | 52.18 | -0.83 | -1.57 | 16342.28 | 8716.63 | 1.21 |
| 2024-06-05 | 53.19 | 53.01 | -0.19 | -0.36 | 12364.18 | 6649.12 | 0.91 |
| 2024-06-04 | 53.75 | 53.20 | -0.53 | -0.99 | 16733.90 | 8790.53 | 1.24 |
| 2024-06-03 | 53.68 | 53.73 | 0.32 | 0.60 | 13906.15 | 7526.89 | 1.03 |
| 2024-05-31 | 53.39 | 53.41 | 0.08 | 0.15 | 8564.43 | 4624.62 | 0.63 |
| 2024-05-30 | 52.44 | 53.33 | 0.93 | 1.78 | 13127.82 | 6949.67 | 0.97 |
| 2024-05-29 | 51.98 | 52.40 | 0.50 | 0.96 | 9199.79 | 4827.86 | 0.68 |
| 2024-05-28 | 51.90 | 51.90 | -0.03 | -0.06 | 15274.67 | 7973.66 | 1.13 |
| 2024-05-27 | 52.21 | 51.93 | -0.13 | -0.25 | 28801.69 | 14561.94 | 2.14 |
| 2024-05-24 | 53.49 | 52.06 | -1.56 | -2.91 | 16084.75 | 8502.00 | 1.19 |
| 2024-05-23 | 54.08 | 53.62 | -0.63 | -1.16 | 9408.40 | 5089.24 | 0.70 |
| 2024-05-22 | 54.79 | 54.25 | 0.04 | 0.07 | 7982.00 | 4324.54 | 0.59 |
| 2024-05-21 | 53.54 | 54.21 | 0.30 | 0.56 | 10873.10 | 5905.63 | 0.81 |
| 2024-05-20 | 55.13 | 53.91 | -1.30 | -2.36 | 16961.19 | 9298.99 | 1.26 |
| 2024-05-17 | 54.70 | 55.21 | 0.31 | 0.57 | 8721.68 | 4790.06 | 0.65 |
| 2024-05-16 | 55.29 | 54.90 | -0.26 | -0.47 | 9403.02 | 5208.01 | 0.70 |
日K线
周K线
月K线
